Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230127C00345000 | 2022-12-27 3:04PM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 100.00% |
QQQ230203C00345000 | 2023-01-17 3:42PM EST | 2023-02-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 481 | 40.63% |
QQQ230210C00345000 | 2023-01-23 1:31PM EST | 2023-02-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 80 | 40 | 30.86% |
QQQ230217C00345000 | 2023-01-26 3:57PM EST | 2023-02-17 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 13 | 6,860 | 26.37% |
QQQ230224C00345000 | 2023-01-24 3:41PM EST | 2023-02-24 | 0.04 | 0.04 | 0.07 | 0.00 | - | 154 | 159 | 24.51% |
QQQ230303C00345000 | 2023-01-26 2:54PM EST | 2023-03-03 | 0.07 | 0.06 | 0.10 | +0.01 | +16.67% | 2 | 3 | 23.05% |
QQQ230317C00345000 | 2023-01-25 3:52PM EST | 2023-03-17 | 0.09 | 0.15 | 0.18 | 0.00 | - | 104 | 7,570 | 21.27% |
QQQ230331C00345000 | 2023-01-26 3:59PM EST | 2023-03-31 | 0.25 | 0.22 | 0.26 | +0.11 | +78.57% | 1 | 483 | 19.90% |
QQQ230421C00345000 | 2023-01-26 10:17AM EST | 2023-04-21 | 0.37 | 0.42 | 0.46 | +0.13 | +54.17% | 5 | 192 | 19.08% |
QQQ230519C00345000 | 2023-01-26 12:33PM EST | 2023-05-19 | 0.75 | 0.86 | 0.95 | +0.10 | +15.38% | 2 | 3 | 19.18% |
QQQ230616C00345000 | 2023-01-26 3:36PM EST | 2023-06-16 | 1.52 | 1.47 | 1.56 | +0.50 | +49.02% | 619 | 23,704 | 19.32% |
QQQ230630C00345000 | 2023-01-26 1:42PM EST | 2023-06-30 | 1.61 | 1.70 | 1.83 | +0.34 | +26.77% | 22 | 237 | 19.21% |
QQQ230915C00345000 | 2023-01-26 9:56AM EST | 2023-09-15 | 3.70 | 4.10 | 4.32 | +0.98 | +36.03% | 30 | 399 | 20.39% |
QQQ230929C00345000 | 2023-01-25 9:52AM EST | 2023-09-29 | 3.15 | 4.53 | 4.76 | 0.00 | - | 79 | 161 | 20.49% |
QQQ231215C00345000 | 2023-01-26 2:10PM EST | 2023-12-15 | 7.38 | 7.58 | 7.92 | +1.80 | +32.26% | 3 | 689 | 21.77% |
QQQ231229C00345000 | 2023-01-26 10:08AM EST | 2023-12-29 | 7.43 | 7.28 | 9.07 | -0.16 | -2.11% | 27 | 21 | 22.58% |
QQQ240119C00345000 | 2023-01-25 2:16PM EST | 2024-01-19 | 7.50 | 8.79 | 9.15 | 0.00 | - | 8 | 1,823 | 22.00% |
QQQ240315C00345000 | 2023-01-18 1:19PM EST | 2024-03-15 | 8.60 | 11.28 | 11.70 | 0.00 | - | 40 | 70 | 22.89% |
QQQ240621C00345000 | 2023-01-17 2:20PM EST | 2024-06-21 | 12.90 | 15.41 | 15.90 | 0.00 | - | 8 | 385 | 23.98% |
QQQ241220C00345000 | 2023-01-26 10:10AM EST | 2024-12-20 | 21.21 | 22.39 | 23.00 | +4.18 | +24.54% | 6 | 202 | 25.29% |
QQQ250117C00345000 | 2023-01-23 1:24PM EST | 2025-01-17 | 23.51 | 22.71 | 25.02 | 0.00 | - | 24 | 154 | 26.07% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230217P00345000 | 2023-01-25 4:04PM EST | 2023-02-17 | 57.14 | 51.04 | 53.39 | 0.00 | - | 3 | 3 | 50.27% |
QQQ230317P00345000 | 2023-01-26 4:06PM EST | 2023-03-17 | 52.05 | 52.15 | 52.56 | -4.59 | -8.10% | 4 | 5 | 28.53% |
QQQ230331P00345000 | 2022-12-20 11:05AM EST | 2023-03-31 | 74.88 | 68.94 | 69.39 | 0.00 | - | 2 | 0 | 71.44% |
QQQ230616P00345000 | 2023-01-26 3:19PM EST | 2023-06-16 | 52.50 | 51.94 | 52.65 | -4.60 | -8.06% | 1 | 243 | 17.38% |
QQQ230630P00345000 | 2023-01-25 11:54AM EST | 2023-06-30 | 59.70 | 51.90 | 52.67 | 0.00 | - | 4 | 2 | 16.66% |
QQQ230915P00345000 | 2023-01-25 9:37AM EST | 2023-09-15 | 61.90 | 52.16 | 52.71 | 0.00 | - | 1 | 1 | 13.75% |
QQQ230929P00345000 | 2022-12-15 10:47AM EST | 2023-09-29 | 66.70 | 64.22 | 64.70 | 0.00 | - | 1 | 0 | 31.32% |
QQQ231215P00345000 | 2023-01-04 2:02PM EST | 2023-12-15 | 79.60 | 52.31 | 53.63 | 0.00 | - | 26 | 34 | 13.63% |
QQQ231229P00345000 | 2023-01-26 10:07AM EST | 2023-12-29 | 55.24 | 52.03 | 54.43 | -11.08 | -16.71% | 10 | 10 | 14.70% |
QQQ240119P00345000 | 2023-01-26 12:12PM EST | 2024-01-19 | 54.47 | 52.56 | 53.96 | -1.84 | -3.27% | 6 | 196 | 13.52% |
QQQ240315P00345000 | 2023-01-25 3:53PM EST | 2024-03-15 | 58.46 | 53.13 | 54.68 | 0.00 | - | 27 | 27 | 13.63% |
QQQ240621P00345000 | 2023-01-26 12:06PM EST | 2024-06-21 | 56.61 | 54.26 | 56.08 | -7.70 | -11.97% | 2 | 210 | 13.88% |
QQQ241220P00345000 | 2023-01-13 10:55AM EST | 2024-12-20 | 68.90 | 56.55 | 58.69 | 0.00 | - | 2 | 199 | 14.19% |
QQQ250117P00345000 | 2023-01-23 2:18PM EST | 2025-01-17 | 60.93 | 56.01 | 59.87 | 0.00 | - | 7 | 82 | 14.83% |