Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240412C00520000 | 2024-03-22 2:07PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 161 | 26.17% |
QQQ240419C00520000 | 2024-03-28 11:54AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 878 | 21.49% |
QQQ240426C00520000 | 2024-03-28 3:42PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 194 | 4 | 19.92% |
QQQ240503C00520000 | 2024-03-28 3:09PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 50 | 101 | 18.65% |
QQQ240517C00520000 | 2024-03-28 12:24PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 13 | 128 | 17.33% |
QQQ240621C00520000 | 2024-03-28 9:50AM EDT | 2024-06-21 | 0.48 | 0.44 | 0.45 | +0.02 | +4.35% | 39 | 3,619 | 17.29% |
QQQ240628C00520000 | 2024-03-28 11:53AM EDT | 2024-06-28 | 0.57 | 0.53 | 0.57 | -0.36 | -38.71% | 10 | 591 | 17.31% |
QQQ240719C00520000 | 2024-03-28 3:31PM EDT | 2024-07-19 | 1.04 | 0.97 | 1.01 | +0.06 | +6.12% | 77 | 289 | 17.43% |
QQQ240920C00520000 | 2024-03-28 12:43PM EDT | 2024-09-20 | 3.38 | 3.31 | 3.34 | -0.12 | -3.43% | 2 | 498 | 18.63% |
QQQ240930C00520000 | 2024-03-25 12:11PM EDT | 2024-09-30 | 4.05 | 3.57 | 3.69 | 0.00 | - | 2 | 18 | 18.66% |
QQQ241018C00520000 | 2024-03-18 1:02PM EDT | 2024-10-18 | 4.32 | 4.51 | 4.65 | 0.00 | - | 2 | 8 | 19.11% |
QQQ241115C00520000 | 2024-03-26 3:29PM EDT | 2024-11-15 | 6.74 | 6.24 | 6.41 | 0.00 | - | 13 | 53 | 19.92% |
QQQ241220C00520000 | 2024-03-22 1:53PM EDT | 2024-12-20 | 9.50 | 8.35 | 8.43 | 0.00 | - | 2 | 153 | 20.50% |
QQQ241231C00520000 | 2024-03-12 11:20AM EDT | 2024-12-31 | 9.07 | 8.54 | 8.93 | 0.00 | - | 1 | 5 | 20.53% |
QQQ250117C00520000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 4.99 | 0.00 | 0.00 | 0.00 | - | 390 | 749 | 3.13% |
QQQ250321C00520000 | 2024-03-27 3:28PM EDT | 2025-03-21 | 13.45 | 13.28 | 13.96 | +0.27 | +2.05% | 1 | 271 | 21.77% |
QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
QQQ251219C00520000 | 2024-03-22 2:51PM EDT | 2025-12-19 | 31.72 | 29.30 | 31.13 | 0.00 | - | 1 | 406 | 24.61% |
QQQ260116C00520000 | 2024-03-27 1:36PM EDT | 2026-01-16 | 31.35 | 30.58 | 32.75 | 0.00 | - | 49 | 223 | 24.79% |
QQQ260618C00520000 | 2024-03-05 4:07PM EDT | 2026-06-18 | 34.50 | 38.00 | 42.46 | 0.00 | - | 2 | 7 | 26.13% |
QQQ261218C00520000 | 2024-03-28 2:51PM EDT | 2026-12-18 | 47.50 | 47.50 | 51.90 | +1.67 | +3.64% | 1 | 23 | 26.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240419P00520000 | 2024-02-02 1:08PM EDT | 2024-04-19 | 91.41 | 74.38 | 74.75 | 0.00 | - | 4 | 0 | 0.00% |
QQQ240517P00520000 | 2024-01-31 4:01PM EDT | 2024-05-17 | 99.59 | 74.40 | 74.74 | 0.00 | - | - | 0 | 0.00% |
QQQ240621P00520000 | 2024-02-06 12:54PM EDT | 2024-06-21 | 94.04 | 74.55 | 74.95 | 0.00 | - | 4 | 0 | 0.00% |
QQQ240920P00520000 | 2023-08-18 10:18AM EDT | 2024-09-20 | 164.96 | 147.32 | 152.00 | 0.00 | - | 2 | 0 | 81.71% |
QQQ241115P00520000 | 2024-03-06 2:23PM EDT | 2024-11-15 | 78.43 | 75.38 | 76.44 | 0.00 | - | 2 | 0 | 10.58% |
QQQ241220P00520000 | 2024-03-12 11:15AM EDT | 2024-12-20 | 77.61 | 75.37 | 76.45 | 0.00 | - | 2 | 0 | 9.92% |
QQQ250117P00520000 | 2023-10-26 1:43PM EDT | 2025-01-17 | 176.15 | 129.45 | 131.58 | 0.00 | - | 112 | 0 | 51.07% |
QQQ250321P00520000 | 2024-03-25 2:59PM EDT | 2025-03-21 | 73.89 | 75.45 | 76.44 | 0.00 | - | 2 | 0 | 8.58% |
QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 2025-06-20 | 164.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ251219P00520000 | 2024-03-18 4:06PM EDT | 2025-12-19 | 83.72 | 76.95 | 80.80 | 0.00 | - | 2 | 21 | 11.04% |
QQQ260116P00520000 | 2023-10-26 1:14PM EDT | 2026-01-16 | 176.50 | 128.00 | 132.99 | 0.00 | - | - | 0 | 35.23% |
QQQ260618P00520000 | 2024-03-26 1:50PM EDT | 2026-06-18 | 80.75 | 78.55 | 83.50 | 0.00 | - | 1 | 5 | 11.32% |
QQQ261218P00520000 | 2024-03-08 11:13AM EDT | 2026-12-18 | 80.41 | 81.00 | 85.91 | 0.00 | - | 1 | 7 | 11.37% |