Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240729C00451000 | 2024-07-26 1:35PM EDT | 2024-07-29 | 12.78 | 12.19 | 12.48 | -3.49 | -21.45% | 635 | 165 | 23.44% |
QQQ240730C00451000 | 2024-07-26 3:50PM EDT | 2024-07-30 | 13.00 | 12.71 | 12.90 | +0.44 | +3.50% | 47 | - | 24.44% |
QQQ240731C00451000 | 2024-07-26 3:37PM EDT | 2024-07-31 | 12.96 | 13.57 | 13.79 | -0.89 | -6.43% | 5 | 29 | 28.11% |
QQQ240801C00451000 | 2024-07-26 9:42AM EDT | 2024-08-01 | 15.12 | 14.17 | 14.40 | +0.16 | +1.07% | 16 | 10 | 29.11% |
QQQ240802C00451000 | 2024-07-26 2:27PM EDT | 2024-08-02 | 15.50 | 14.87 | 15.01 | -2.58 | -14.27% | 14 | 107 | 29.97% |
QQQ241231C00451000 | 2024-07-25 12:06PM EDT | 2024-12-31 | 39.45 | 37.63 | 37.98 | 0.00 | - | 1 | 58 | 26.40% |
QQQ250331C00451000 | 2024-07-26 11:29AM EDT | 2025-03-31 | 45.71 | 46.18 | 46.74 | -2.37 | -4.93% | 1 | 18 | 26.98% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240729P00451000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.12 | 0.13 | 0.14 | -1.52 | -92.68% | 4,324 | 2,145 | 17.29% |
QQQ240730P00451000 | 2024-07-26 4:13PM EDT | 2024-07-30 | 0.58 | 0.61 | 0.63 | -1.91 | -76.71% | 839 | 602 | 21.58% |
QQQ240731P00451000 | 2024-07-26 4:10PM EDT | 2024-07-31 | 1.40 | 1.40 | 1.43 | -0.73 | -34.27% | 1,382 | 406 | 25.53% |
QQQ240801P00451000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 1.94 | 1.94 | 1.97 | -2.25 | -53.70% | 391 | 488 | 26.54% |
QQQ240802P00451000 | 2024-07-26 4:12PM EDT | 2024-08-02 | 2.38 | 2.39 | 2.43 | -2.37 | -49.89% | 1,044 | 353 | 26.95% |
QQQ241231P00451000 | 2024-07-25 10:18AM EDT | 2024-12-31 | 19.70 | 16.82 | 17.00 | 0.00 | - | 1 | 78 | 18.76% |
QQQ250331P00451000 | 2024-07-10 12:18PM EDT | 2025-03-31 | 11.90 | 20.88 | 21.41 | 0.00 | - | - | 1 | 17.98% |