Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230607C00324000 | 2023-06-07 3:14PM EDT | 2023-06-07 | 25.24 | 23.53 | 25.02 | -6.59 | -20.70% | 2 | 31 | 78.52% |
QQQ230608C00324000 | 2023-06-07 3:14PM EDT | 2023-06-08 | 25.36 | 24.65 | 24.84 | -2.64 | -9.43% | 1 | 4 | 39.84% |
QQQ230609C00324000 | 2023-06-07 3:37PM EDT | 2023-06-09 | 24.90 | 24.71 | 24.89 | -5.82 | -18.95% | 19 | 936 | 38.28% |
QQQ230616C00324000 | 2023-06-07 3:07PM EDT | 2023-06-16 | 26.53 | 25.30 | 25.48 | -4.45 | -14.36% | 11 | 7,128 | 31.96% |
QQQ230623C00324000 | 2023-06-07 10:32AM EDT | 2023-06-23 | 31.13 | 25.45 | 25.79 | -0.89 | -2.78% | 3 | 432 | 27.10% |
QQQ230630C00324000 | 2023-06-05 3:01PM EDT | 2023-06-30 | 32.81 | 26.02 | 26.27 | 0.00 | - | 36 | 1,766 | 25.64% |
QQQ230707C00324000 | 2023-05-31 11:26AM EDT | 2023-07-07 | 26.85 | 26.55 | 26.97 | 0.00 | - | - | 1 | 25.67% |
QQQ230721C00324000 | 2023-06-06 4:00PM EDT | 2023-07-21 | 31.81 | 28.11 | 28.38 | -2.15 | -6.33% | 1 | 4,860 | 25.78% |
QQQ230818C00324000 | 2023-06-06 3:09PM EDT | 2023-08-18 | 37.26 | 31.20 | 31.62 | 0.00 | - | 1 | 863 | 27.16% |
QQQ230915C00324000 | 2023-06-07 2:35PM EDT | 2023-09-15 | 34.81 | 34.01 | 34.50 | -5.08 | -12.74% | 1 | 2,489 | 27.86% |
QQQ230929C00324000 | 2023-05-31 12:32PM EDT | 2023-09-29 | 35.97 | 35.06 | 35.55 | 0.00 | - | 124 | 289 | 27.68% |
QQQ231020C00324000 | 2023-06-02 3:18PM EDT | 2023-10-20 | 43.69 | 37.11 | 37.57 | +0.23 | +0.53% | 1 | 1,008 | 28.19% |
QQQ231117C00324000 | 2023-06-07 12:13PM EDT | 2023-11-17 | 42.40 | 39.76 | 40.22 | -2.67 | -5.92% | 10 | 210 | 28.89% |
QQQ231215C00324000 | 2023-06-07 11:01AM EDT | 2023-12-15 | 45.45 | 42.23 | 42.67 | -1.64 | -3.48% | 5 | 221 | 29.40% |
QQQ231229C00324000 | 2023-05-31 1:56PM EDT | 2023-12-29 | 45.26 | 42.93 | 43.50 | 0.00 | - | 20 | 73 | 29.26% |
QQQ240315C00324000 | 2023-06-01 10:59AM EDT | 2024-03-15 | 51.14 | 48.89 | 49.53 | 0.00 | - | 22 | 174 | 30.35% |
QQQ240328C00324000 | 2023-06-06 12:39PM EDT | 2024-03-28 | 54.75 | 49.40 | 50.21 | 0.00 | - | 2 | 3 | 30.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230607P00324000 | 2023-06-05 10:29AM EDT | 2023-06-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 76 | 52.34% |
QQQ230608P00324000 | 2023-06-07 4:14PM EDT | 2023-06-08 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 201 | 150 | 39.84% |
QQQ230609P00324000 | 2023-06-07 3:47PM EDT | 2023-06-09 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 129 | 16,408 | 35.55% |
QQQ230612P00324000 | 2023-06-06 1:25PM EDT | 2023-06-12 | 0.03 | 0.05 | 0.06 | 0.00 | - | 8 | 11 | 26.47% |
QQQ230613P00324000 | 2023-06-07 3:41PM EDT | 2023-06-13 | 0.10 | 0.09 | 0.10 | 0.00 | - | 6 | 29 | 26.47% |
QQQ230616P00324000 | 2023-06-07 3:41PM EDT | 2023-06-16 | 0.26 | 0.23 | 0.25 | +0.12 | +85.71% | 159 | 6,327 | 25.90% |
QQQ230623P00324000 | 2023-06-07 10:26AM EDT | 2023-06-23 | 0.41 | 0.46 | 0.48 | +0.12 | +41.38% | 13 | 1,769 | 22.75% |
QQQ230630P00324000 | 2023-06-07 4:02PM EDT | 2023-06-30 | 0.84 | 0.84 | 0.87 | +0.29 | +52.73% | 29 | 1,790 | 22.16% |
QQQ230707P00324000 | 2023-06-07 1:26PM EDT | 2023-07-07 | 1.22 | 1.18 | 1.21 | +0.39 | +46.99% | 7 | 98 | 21.37% |
QQQ230721P00324000 | 2023-06-07 3:57PM EDT | 2023-07-21 | 2.06 | 2.04 | 2.07 | +0.58 | +39.19% | 153 | 2,918 | 21.03% |
QQQ230818P00324000 | 2023-06-07 3:04PM EDT | 2023-08-18 | 3.77 | 3.93 | 3.96 | +0.61 | +19.30% | 72 | 2,071 | 21.17% |
QQQ230915P00324000 | 2023-06-07 3:54PM EDT | 2023-09-15 | 5.45 | 5.50 | 5.53 | +0.76 | +16.20% | 201 | 1,463 | 20.89% |
QQQ230929P00324000 | 2023-06-07 10:16AM EDT | 2023-09-29 | 5.44 | 6.41 | 6.49 | -0.09 | -1.63% | 10 | 50 | 21.15% |
QQQ231020P00324000 | 2023-06-05 1:15PM EDT | 2023-10-20 | 6.80 | 7.54 | 7.61 | 0.00 | - | 5 | 152 | 21.09% |
QQQ231117P00324000 | 2023-06-06 3:29PM EDT | 2023-11-17 | 7.99 | 8.98 | 9.08 | 0.00 | - | 28 | 36 | 21.11% |
QQQ231215P00324000 | 2023-06-07 3:37PM EDT | 2023-12-15 | 10.30 | 10.24 | 10.33 | +1.10 | +11.96% | 251 | 860 | 20.98% |
QQQ231229P00324000 | 2023-06-02 11:18AM EDT | 2023-12-29 | 10.63 | 10.77 | 10.92 | 0.00 | - | 1 | 52 | 20.91% |
QQQ240315P00324000 | 2023-06-06 1:08PM EDT | 2024-03-15 | 12.84 | 13.62 | 13.78 | 0.00 | - | 2 | 51 | 20.52% |
QQQ240328P00324000 | 2023-06-06 12:39PM EDT | 2024-03-28 | 13.29 | 13.86 | 14.38 | 0.00 | - | 1 | 1 | 20.60% |