Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240508C00453000 | 2024-05-07 3:27PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 452 | 666 | 21.88% |
QQQ240509C00453000 | 2024-05-08 11:09AM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 69 | 1,071 | 16.99% |
QQQ240510C00453000 | 2024-05-08 9:54AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 2,867 | 14.65% |
QQQ240513C00453000 | 2024-05-08 11:24AM EDT | 2024-05-13 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 11 | 485 | 11.48% |
QQQ240514C00453000 | 2024-05-08 10:48AM EDT | 2024-05-14 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 167 | 222 | 11.96% |
QQQ240515C00453000 | 2024-05-08 11:08AM EDT | 2024-05-15 | 0.36 | 0.31 | 0.32 | -0.09 | -20.00% | 17 | 369 | 13.79% |
QQQ240524C00453000 | 2024-05-08 10:35AM EDT | 2024-05-24 | 1.72 | 1.76 | 1.77 | -0.20 | -10.42% | 93 | 460 | 16.16% |
QQQ240531C00453000 | 2024-05-08 10:38AM EDT | 2024-05-31 | 2.63 | 2.49 | 2.52 | -0.10 | -3.66% | 7 | 668 | 15.82% |
QQQ240621C00453000 | 2024-05-08 11:34AM EDT | 2024-06-21 | 5.33 | 5.35 | 5.38 | -0.24 | -4.31% | 182 | 2,619 | 16.99% |
QQQ240628C00453000 | 2024-05-08 10:43AM EDT | 2024-06-28 | 6.34 | 6.00 | 6.05 | +0.13 | +2.09% | 1 | 755 | 16.92% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240510P00453000 | 2024-05-07 2:15PM EDT | 2024-05-10 | 12.60 | 12.82 | 12.94 | 0.00 | - | 10 | 0 | 0.00% |
QQQ240524P00453000 | 2024-05-08 9:37AM EDT | 2024-05-24 | 15.14 | 13.49 | 13.77 | +1.40 | +10.19% | 1 | 2 | 12.26% |
QQQ240531P00453000 | 2024-05-07 12:06PM EDT | 2024-05-31 | 13.21 | 13.96 | 14.14 | 0.00 | - | 1 | 1 | 11.70% |
QQQ240621P00453000 | 2024-05-08 10:56AM EDT | 2024-06-21 | 15.15 | 15.67 | 15.87 | -0.52 | -3.32% | 4 | 306 | 12.36% |
QQQ240628P00453000 | 2024-05-01 10:22AM EDT | 2024-06-28 | 31.72 | 16.22 | 16.45 | 0.00 | - | 1 | 16 | 12.56% |