Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230127C00293000 | 2023-01-26 4:14PM EST | 2023-01-27 | 1.53 | 1.50 | 1.56 | +1.11 | +264.29% | 34,042 | 3,207 | 22.61% |
QQQ230130C00293000 | 2023-01-26 4:13PM EST | 2023-01-30 | 2.17 | 2.19 | 2.24 | +1.23 | +130.85% | 5,359 | 1,000 | 16.87% |
QQQ230131C00293000 | 2023-01-26 4:10PM EST | 2023-01-31 | 2.70 | 2.64 | 2.72 | +1.61 | +147.71% | 4,117 | 756 | 18.60% |
QQQ230201C00293000 | 2023-01-26 4:13PM EST | 2023-02-01 | 3.79 | 3.79 | 3.86 | +1.93 | +103.76% | 1,359 | 911 | 24.59% |
QQQ230202C00293000 | 2023-01-26 3:59PM EST | 2023-02-02 | 4.75 | 4.34 | 4.42 | +2.55 | +115.91% | 918 | 523 | 26.22% |
QQQ230203C00293000 | 2023-01-26 4:14PM EST | 2023-02-03 | 5.08 | 5.07 | 5.16 | +2.17 | +74.57% | 2,452 | 2,304 | 28.81% |
QQQ230210C00293000 | 2023-01-26 4:12PM EST | 2023-02-10 | 6.17 | 6.10 | 6.20 | +2.23 | +56.60% | 965 | 417 | 25.43% |
QQQ230217C00293000 | 2023-01-26 4:13PM EST | 2023-02-17 | 7.42 | 7.39 | 7.52 | +2.74 | +58.55% | 1,929 | 2,202 | 25.59% |
QQQ230224C00293000 | 2023-01-26 3:59PM EST | 2023-02-24 | 8.58 | 8.12 | 8.24 | +3.23 | +60.37% | 163 | 545 | 24.48% |
QQQ230317C00293000 | 2023-01-26 3:59PM EST | 2023-03-17 | 11.25 | 10.74 | 10.85 | +3.52 | +45.54% | 541 | 7,597 | 24.67% |
QQQ230331C00293000 | 2023-01-26 4:01PM EST | 2023-03-31 | 12.42 | 11.95 | 12.11 | +3.54 | +39.86% | 1,681 | 1,305 | 24.38% |
QQQ230421C00293000 | 2023-01-26 4:08PM EST | 2023-04-21 | 14.10 | 13.87 | 14.07 | +3.60 | +34.29% | 331 | 679 | 24.63% |
QQQ230519C00293000 | 2023-01-26 3:49PM EST | 2023-05-19 | 16.59 | 16.51 | 16.76 | +5.35 | +47.60% | 14 | 34 | 25.51% |
QQQ230630C00293000 | 2023-01-26 3:43PM EST | 2023-06-30 | 19.52 | 19.46 | 19.78 | +3.26 | +20.05% | 2 | 148 | 25.75% |
QQQ230929C00293000 | 2023-01-25 11:46AM EST | 2023-09-29 | 20.92 | 25.56 | 26.03 | 0.00 | - | 1 | 2 | 26.98% |
QQQ231229C00293000 | 2023-01-04 3:09PM EST | 2023-12-29 | 20.68 | 30.00 | 32.40 | 0.00 | - | - | 5 | 28.76% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230127P00293000 | 2023-01-26 4:14PM EST | 2023-01-27 | 1.83 | 1.78 | 1.86 | -3.17 | -63.40% | 13,358 | 1,419 | 33.08% |
QQQ230130P00293000 | 2023-01-26 4:14PM EST | 2023-01-30 | 2.55 | 2.45 | 2.50 | -3.54 | -58.13% | 645 | 163 | 21.78% |
QQQ230203P00293000 | 2023-01-26 4:13PM EST | 2023-02-03 | 5.22 | 5.16 | 5.22 | -3.01 | -36.57% | 1,797 | 509 | 31.13% |
QQQ230217P00293000 | 2023-01-26 4:14PM EST | 2023-02-17 | 7.10 | 7.00 | 7.07 | -2.47 | -25.81% | 2,398 | 1,763 | 25.21% |
QQQ230224P00293000 | 2023-01-26 3:59PM EST | 2023-02-24 | 7.27 | 7.53 | 7.60 | -3.02 | -29.35% | 638 | 363 | 23.57% |
QQQ230317P00293000 | 2023-01-26 4:00PM EST | 2023-03-17 | 9.09 | 9.41 | 9.48 | -2.53 | -21.77% | 639 | 2,186 | 22.30% |
QQQ230331P00293000 | 2023-01-26 3:59PM EST | 2023-03-31 | 10.35 | 10.60 | 10.71 | -20.01 | -65.91% | 169 | 50 | 22.23% |
QQQ230421P00293000 | 2023-01-26 4:07PM EST | 2023-04-21 | 11.81 | 11.84 | 11.97 | -1.85 | -13.54% | 110 | 116 | 21.52% |
QQQ230519P00293000 | 2023-01-26 4:08PM EST | 2023-05-19 | 13.50 | 13.51 | 13.69 | -2.79 | -17.13% | 6 | 567 | 21.32% |
QQQ230630P00293000 | 2023-01-26 3:55PM EST | 2023-06-30 | 15.35 | 15.40 | 15.61 | -2.92 | -15.98% | 3 | 56 | 20.73% |
QQQ230929P00293000 | 2023-01-26 3:47PM EST | 2023-09-29 | 19.04 | 18.83 | 19.18 | -2.10 | -9.93% | 21 | 143 | 20.19% |