Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230605C00342000 | 2023-06-02 3:43PM EDT | 2023-06-05 | 12.82 | 12.69 | 13.03 | +2.90 | +29.23% | 133 | 341 | 51.27% |
QQQ230606C00342000 | 2023-06-02 3:17PM EDT | 2023-06-06 | 13.23 | 12.79 | 13.11 | +2.91 | +28.20% | 19 | 359 | 38.14% |
QQQ230607C00342000 | 2023-06-02 2:58PM EDT | 2023-06-07 | 13.11 | 12.90 | 13.23 | +1.51 | +13.02% | 27 | 325 | 33.20% |
QQQ230608C00342000 | 2023-06-02 1:38PM EDT | 2023-06-08 | 13.34 | 13.17 | 13.41 | +3.91 | +41.46% | 69 | 505 | 31.18% |
QQQ230609C00342000 | 2023-06-02 3:20PM EDT | 2023-06-09 | 13.69 | 13.31 | 13.52 | +3.18 | +30.26% | 231 | 3,780 | 29.10% |
QQQ230612C00342000 | 2023-06-02 11:11AM EDT | 2023-06-12 | 13.97 | 13.35 | 13.86 | +13.97 | - | 82 | 3 | 25.76% |
QQQ230613C00342000 | 2023-05-31 4:10PM EDT | 2023-06-13 | 8.91 | 13.65 | 14.03 | +8.91 | - | - | 28 | 25.48% |
QQQ230614C00342000 | 2023-06-01 10:59AM EDT | 2023-06-14 | 10.18 | 13.95 | 14.36 | +10.18 | - | - | 2 | 26.27% |
QQQ230616C00342000 | 2023-06-02 4:13PM EDT | 2023-06-16 | 14.78 | 14.58 | 14.75 | +1.52 | +11.46% | 253 | 10,254 | 26.11% |
QQQ230623C00342000 | 2023-06-02 4:01PM EDT | 2023-06-23 | 15.30 | 15.07 | 15.40 | +1.95 | +14.61% | 24 | 729 | 23.41% |
QQQ230630C00342000 | 2023-06-02 11:59AM EDT | 2023-06-30 | 16.49 | 16.16 | 16.39 | +2.41 | +17.12% | 28 | 1,389 | 23.27% |
QQQ230707C00342000 | 2023-06-02 11:10AM EDT | 2023-07-07 | 17.44 | 16.93 | 17.29 | +2.24 | +14.74% | 3 | 44 | 23.16% |
QQQ230714C00342000 | 2023-06-02 3:36PM EDT | 2023-07-14 | 18.12 | 18.05 | 18.30 | +18.12 | - | 5 | 6 | 23.52% |
QQQ230721C00342000 | 2023-06-02 4:06PM EDT | 2023-07-21 | 19.10 | 18.96 | 19.23 | +2.24 | +13.29% | 69 | 1,820 | 23.76% |
QQQ230818C00342000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 22.66 | 22.73 | 23.00 | +0.44 | +1.98% | 926 | 1,246 | 25.22% |
QQQ230915C00342000 | 2023-06-02 3:11PM EDT | 2023-09-15 | 26.13 | 25.98 | 26.24 | +1.06 | +4.23% | 425 | 1,416 | 26.10% |
QQQ230929C00342000 | 2023-06-02 2:36PM EDT | 2023-09-29 | 27.48 | 27.21 | 27.56 | +3.00 | +12.25% | 1 | 97 | 26.23% |
QQQ231215C00342000 | 2023-06-02 12:12PM EDT | 2023-12-15 | 34.85 | 34.91 | 35.35 | +1.62 | +4.88% | 1 | 590 | 28.25% |
QQQ231229C00342000 | 2023-05-18 9:44AM EDT | 2023-12-29 | 21.60 | 35.77 | 36.18 | 0.00 | - | 6 | 30 | 28.10% |
QQQ240315C00342000 | 2023-05-26 12:29PM EDT | 2024-03-15 | 37.94 | 42.01 | 42.64 | 0.00 | - | 1,806 | 1,210 | 29.36% |
QQQ240328C00342000 | 2023-05-26 2:07PM EDT | 2024-03-28 | 38.59 | 42.62 | 43.39 | 0.00 | - | 2 | 2 | 29.32% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230605P00342000 | 2023-06-02 4:14PM EDT | 2023-06-05 | 0.03 | 0.02 | 0.04 | -0.15 | -83.33% | 1,907 | 1,572 | 33.20% |
QQQ230606P00342000 | 2023-06-02 4:07PM EDT | 2023-06-06 | 0.08 | 0.06 | 0.08 | -0.23 | -74.19% | 803 | 1,332 | 26.17% |
QQQ230607P00342000 | 2023-06-02 4:14PM EDT | 2023-06-07 | 0.14 | 0.13 | 0.15 | -0.30 | -68.18% | 4,229 | 6,501 | 24.02% |
QQQ230608P00342000 | 2023-06-02 4:07PM EDT | 2023-06-08 | 0.20 | 0.19 | 0.22 | -0.43 | -68.25% | 130 | 315 | 22.56% |
QQQ230609P00342000 | 2023-06-02 4:03PM EDT | 2023-06-09 | 0.31 | 0.28 | 0.32 | -0.44 | -58.67% | 3,222 | 4,125 | 21.97% |
QQQ230612P00342000 | 2023-06-02 4:11PM EDT | 2023-06-12 | 0.44 | 0.41 | 0.45 | +0.44 | - | 67 | 124 | 18.95% |
QQQ230613P00342000 | 2023-06-02 2:45PM EDT | 2023-06-13 | 0.74 | 0.60 | 0.63 | +0.74 | - | 102 | 345 | 19.63% |
QQQ230614P00342000 | 2023-06-02 10:53AM EDT | 2023-06-14 | 1.14 | 0.89 | 0.92 | +1.14 | - | 34 | 56 | 20.96% |
QQQ230615P00342000 | 2023-06-02 2:45PM EDT | 2023-06-15 | 1.19 | 1.03 | 1.07 | +1.19 | - | 45 | 6 | 21.03% |
QQQ230616P00342000 | 2023-06-02 4:08PM EDT | 2023-06-16 | 1.19 | 1.17 | 1.20 | -0.92 | -43.60% | 1,427 | 5,584 | 20.97% |
QQQ230623P00342000 | 2023-06-02 4:09PM EDT | 2023-06-23 | 1.90 | 1.88 | 1.94 | -1.07 | -36.03% | 1,262 | 1,067 | 20.07% |
QQQ230630P00342000 | 2023-06-02 3:44PM EDT | 2023-06-30 | 2.75 | 2.59 | 2.64 | -0.81 | -22.75% | 2,905 | 1,644 | 19.64% |
QQQ230707P00342000 | 2023-06-02 3:59PM EDT | 2023-07-07 | 3.27 | 3.19 | 3.25 | -1.18 | -26.52% | 160 | 86 | 19.25% |
QQQ230714P00342000 | 2023-06-02 2:04PM EDT | 2023-07-14 | 3.97 | 3.88 | 3.96 | +3.97 | - | 14 | 8 | 19.33% |
QQQ230721P00342000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 4.60 | 4.50 | 4.55 | -0.98 | -17.56% | 325 | 1,718 | 19.21% |
QQQ230818P00342000 | 2023-06-02 11:44AM EDT | 2023-08-18 | 7.14 | 7.01 | 7.04 | -1.18 | -14.18% | 57 | 1,021 | 19.61% |
QQQ230915P00342000 | 2023-06-02 2:24PM EDT | 2023-09-15 | 9.07 | 8.98 | 9.04 | -0.88 | -8.84% | 33 | 387 | 19.65% |
QQQ230929P00342000 | 2023-06-02 2:07PM EDT | 2023-09-29 | 10.25 | 10.02 | 10.13 | -2.93 | -22.23% | 7 | 148 | 19.91% |
QQQ231215P00342000 | 2023-06-01 3:36PM EDT | 2023-12-15 | 15.84 | 14.41 | 14.52 | 0.00 | - | 272 | 514 | 19.99% |
QQQ231229P00342000 | 2023-05-30 10:56AM EDT | 2023-12-29 | 16.70 | 14.97 | 15.15 | 0.00 | - | 5 | 8 | 19.92% |
QQQ240315P00342000 | 2023-05-30 9:47AM EDT | 2024-03-15 | 19.54 | 18.09 | 18.34 | 0.00 | - | 42 | 365 | 19.70% |
QQQ240328P00342000 | 2023-06-01 12:28PM EDT | 2024-03-28 | 20.23 | 18.52 | 18.94 | 0.00 | - | 1 | 2 | 19.75% |