Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230206C00294000 | 2023-02-03 3:54PM EST | 2023-02-06 | 12.46 | 11.89 | 12.23 | -3.45 | -21.68% | 68 | 695 | 22.27% |
QQQ230207C00294000 | 2023-02-03 3:36PM EST | 2023-02-07 | 12.48 | 12.18 | 12.46 | -5.79 | -31.69% | 23 | 250 | 26.86% |
QQQ230208C00294000 | 2023-02-03 4:05PM EST | 2023-02-08 | 12.53 | 12.32 | 12.69 | -6.84 | -35.31% | 22 | 288 | 28.00% |
QQQ230209C00294000 | 2023-02-03 1:34PM EST | 2023-02-09 | 14.18 | 12.69 | 12.95 | -3.88 | -21.48% | 8 | 1,452 | 28.91% |
QQQ230210C00294000 | 2023-02-03 3:38PM EST | 2023-02-10 | 13.05 | 12.90 | 13.15 | -3.25 | -19.94% | 53 | 1,405 | 28.86% |
QQQ230217C00294000 | 2023-02-03 4:12PM EST | 2023-02-17 | 14.73 | 14.61 | 14.80 | -2.68 | -15.39% | 82 | 5,668 | 30.34% |
QQQ230224C00294000 | 2023-02-03 2:03PM EST | 2023-02-24 | 16.47 | 15.47 | 15.66 | -1.37 | -7.68% | 127 | 775 | 28.44% |
QQQ230303C00294000 | 2023-02-03 3:46PM EST | 2023-03-03 | 16.40 | 16.39 | 16.65 | -3.41 | -17.21% | 30 | 1,150 | 28.12% |
QQQ230310C00294000 | 2023-02-03 2:07PM EST | 2023-03-10 | 18.58 | 17.53 | 17.69 | -2.51 | -11.90% | 35 | 115 | 28.31% |
QQQ230317C00294000 | 2023-02-03 4:09PM EST | 2023-03-17 | 18.67 | 18.60 | 18.78 | -3.75 | -16.73% | 183 | 5,313 | 28.81% |
QQQ230331C00294000 | 2023-02-03 12:07PM EST | 2023-03-31 | 23.55 | 19.98 | 20.15 | +1.03 | +4.57% | 6 | 1,075 | 28.10% |
QQQ230421C00294000 | 2023-02-03 11:59AM EST | 2023-04-21 | 25.67 | 22.20 | 22.38 | -0.63 | -2.40% | 6 | 1,342 | 28.27% |
QQQ230519C00294000 | 2023-02-03 3:51PM EST | 2023-05-19 | 25.17 | 25.11 | 25.37 | -1.96 | -7.22% | 7 | 234 | 29.07% |
QQQ230630C00294000 | 2023-02-02 11:04AM EST | 2023-06-30 | 31.42 | 28.33 | 28.61 | 0.00 | - | 2 | 203 | 28.97% |
QQQ230929C00294000 | 2023-01-31 11:39AM EST | 2023-09-29 | 25.44 | 34.83 | 35.24 | 0.00 | - | 1 | 8 | 29.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230206P00294000 | 2023-02-03 4:14PM EST | 2023-02-06 | 0.06 | 0.06 | 0.07 | -0.19 | -76.00% | 1,693 | 1,330 | 23.54% |
QQQ230207P00294000 | 2023-02-03 4:14PM EST | 2023-02-07 | 0.30 | 0.27 | 0.30 | -0.24 | -44.44% | 840 | 888 | 27.30% |
QQQ230208P00294000 | 2023-02-03 4:14PM EST | 2023-02-08 | 0.46 | 0.46 | 0.47 | -0.12 | -20.69% | 1,407 | 247 | 27.39% |
QQQ230209P00294000 | 2023-02-03 3:56PM EST | 2023-02-09 | 0.60 | 0.64 | 0.66 | -0.30 | -33.33% | 4,175 | 302 | 27.56% |
QQQ230210P00294000 | 2023-02-03 4:07PM EST | 2023-02-10 | 0.80 | 0.80 | 0.85 | -0.18 | -18.37% | 1,697 | 1,757 | 27.63% |
QQQ230217P00294000 | 2023-02-03 4:13PM EST | 2023-02-17 | 2.25 | 2.25 | 2.27 | +0.22 | +10.84% | 387 | 5,143 | 28.43% |
QQQ230224P00294000 | 2023-02-03 3:58PM EST | 2023-02-24 | 2.78 | 2.89 | 2.93 | +0.25 | +9.88% | 266 | 606 | 26.12% |
QQQ230303P00294000 | 2023-02-03 4:13PM EST | 2023-03-03 | 3.62 | 3.61 | 3.66 | +0.73 | +25.26% | 363 | 1,005 | 25.28% |
QQQ230310P00294000 | 2023-02-03 11:20AM EST | 2023-03-10 | 3.36 | 4.42 | 4.46 | -0.59 | -14.94% | 12 | 301 | 25.12% |
QQQ230317P00294000 | 2023-02-03 3:49PM EST | 2023-03-17 | 5.38 | 5.19 | 5.27 | +0.79 | +17.21% | 285 | 5,116 | 25.20% |
QQQ230331P00294000 | 2023-02-03 3:58PM EST | 2023-03-31 | 6.51 | 6.60 | 6.69 | +1.21 | +22.83% | 178 | 959 | 25.17% |
QQQ230421P00294000 | 2023-02-03 1:48PM EST | 2023-04-21 | 8.04 | 8.09 | 8.18 | +0.79 | +10.90% | 174 | 616 | 24.39% |
QQQ230519P00294000 | 2023-02-03 3:52PM EST | 2023-05-19 | 10.11 | 10.01 | 10.14 | +1.36 | +15.54% | 366 | 522 | 24.12% |
QQQ230630P00294000 | 2023-02-03 2:47PM EST | 2023-06-30 | 11.97 | 12.06 | 12.24 | +1.26 | +11.76% | 5 | 150 | 23.28% |
QQQ230929P00294000 | 2023-02-02 11:53AM EST | 2023-09-29 | 14.12 | 15.75 | 16.01 | 0.00 | - | 3 | 108 | 22.34% |
QQQ231229P00294000 | 2023-01-27 10:29AM EST | 2023-12-29 | 21.15 | 18.40 | 18.91 | 0.00 | - | 1 | 0 | 21.63% |