Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328C00444000 | 2024-03-27 4:14PM EDT | 2024-03-28 | 2.06 | 0.00 | 0.00 | 0.00 | - | 56,595 | 0 | 0.00% |
QQQ240401C00444000 | 2024-03-27 4:14PM EDT | 2024-04-01 | 2.82 | 0.00 | 0.00 | 0.00 | - | 6,615 | 0 | 0.00% |
QQQ240402C00444000 | 2024-03-27 4:14PM EDT | 2024-04-02 | 3.28 | 0.00 | 0.00 | 0.00 | - | 4,637 | 0 | 0.00% |
QQQ240403C00444000 | 2024-03-27 4:13PM EDT | 2024-04-03 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2,065 | 0 | 0.00% |
QQQ240404C00444000 | 2024-03-27 4:13PM EDT | 2024-04-04 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1,752 | 0 | 0.00% |
QQQ240405C00444000 | 2024-03-27 4:09PM EDT | 2024-04-05 | 4.72 | 0.00 | 0.00 | 0.00 | - | 4,378 | 0 | 0.00% |
QQQ240408C00444000 | 2024-03-27 4:01PM EDT | 2024-04-08 | 5.00 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
QQQ240409C00444000 | 2024-03-27 3:47PM EDT | 2024-04-09 | 4.92 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
QQQ240410C00444000 | 2024-03-27 3:57PM EDT | 2024-04-10 | 5.64 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
QQQ240412C00444000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 6.44 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 0.00% |
QQQ240419C00444000 | 2024-03-27 3:56PM EDT | 2024-04-19 | 7.77 | 0.00 | 0.00 | 0.00 | - | 733 | 0 | 0.00% |
QQQ240426C00444000 | 2024-03-27 4:07PM EDT | 2024-04-26 | 9.62 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
QQQ240503C00444000 | 2024-03-27 4:10PM EDT | 2024-05-03 | 11.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
QQQ240719C00444000 | 2024-03-27 1:05PM EDT | 2024-07-19 | 20.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
QQQ241231C00444000 | 2024-03-25 3:47PM EDT | 2024-12-31 | 40.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ250321C00444000 | 2024-03-25 9:55AM EDT | 2025-03-21 | 46.79 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328P00444000 | 2024-03-27 4:14PM EDT | 2024-03-28 | 0.90 | 0.00 | 0.00 | 0.00 | - | 30,505 | 0 | 0.78% |
QQQ240401P00444000 | 2024-03-27 4:14PM EDT | 2024-04-01 | 1.58 | 0.00 | 0.00 | 0.00 | - | 57,918 | 0 | 0.39% |
QQQ240402P00444000 | 2024-03-27 4:09PM EDT | 2024-04-02 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2,260 | 0 | 0.39% |
QQQ240403P00444000 | 2024-03-27 4:14PM EDT | 2024-04-03 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2,082 | 0 | 0.39% |
QQQ240404P00444000 | 2024-03-27 4:14PM EDT | 2024-04-04 | 2.55 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.39% |
QQQ240405P00444000 | 2024-03-27 4:13PM EDT | 2024-04-05 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3,799 | 0 | 0.39% |
QQQ240408P00444000 | 2024-03-27 3:59PM EDT | 2024-04-08 | 3.52 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.39% |
QQQ240409P00444000 | 2024-03-27 2:09PM EDT | 2024-04-09 | 4.69 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.39% |
QQQ240410P00444000 | 2024-03-27 1:16PM EDT | 2024-04-10 | 5.19 | 0.00 | 0.00 | 0.00 | - | - | - | 0.39% |
QQQ240412P00444000 | 2024-03-27 4:14PM EDT | 2024-04-12 | 4.46 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 0.20% |
QQQ240419P00444000 | 2024-03-27 4:03PM EDT | 2024-04-19 | 5.42 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.20% |
QQQ240426P00444000 | 2024-03-27 4:08PM EDT | 2024-04-26 | 6.47 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.20% |
QQQ240503P00444000 | 2024-03-27 4:04PM EDT | 2024-05-03 | 7.44 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.20% |
QQQ240719P00444000 | 2024-03-27 1:50PM EDT | 2024-07-19 | 14.89 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.10% |
QQQ241231P00444000 | 2024-03-27 11:32AM EDT | 2024-12-31 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
QQQ250321P00444000 | 2024-03-22 1:08PM EDT | 2025-03-21 | 27.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |