Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621C00585000 | 2024-03-27 10:20AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 140 | 850 | 20.51% |
QQQ240628C00585000 | 2024-03-28 11:14AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 57 | 30 | 20.51% |
QQQ240719C00585000 | 2024-03-28 1:29PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 72 | 428 | 19.34% |
QQQ240920C00585000 | 2024-03-28 1:35PM EDT | 2024-09-20 | 0.42 | 0.41 | 0.43 | -0.08 | -16.00% | 10 | 25 | 18.90% |
QQQ241115C00585000 | 2024-03-20 9:35AM EDT | 2024-11-15 | 1.04 | 1.08 | 1.16 | 0.00 | - | 1 | 1 | 19.36% |
QQQ241220C00585000 | 2024-03-22 9:33AM EDT | 2024-12-20 | 1.89 | 1.69 | 1.76 | 0.00 | - | 1 | 24 | 19.55% |
QQQ250117C00585000 | 2023-12-20 10:30AM EDT | 2025-01-17 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
QQQ250321C00585000 | 2024-03-28 11:24AM EDT | 2025-03-21 | 3.86 | 3.57 | 3.89 | -0.48 | -11.06% | 106 | 31 | 20.17% |
QQQ250620C00585000 | 2023-12-18 1:13PM EDT | 2025-06-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
QQQ251219C00585000 | 2023-12-21 3:53PM EDT | 2025-12-19 | 6.01 | 0.00 | 0.00 | 0.00 | - | 260 | 219 | 3.13% |
QQQ260116C00585000 | 2023-12-14 4:07PM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 33 | 3.13% |
QQQ260618C00585000 | 2023-12-20 3:57PM EDT | 2026-06-18 | 10.27 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621P00585000 | 2024-03-27 12:16PM EDT | 2024-06-21 | 142.23 | 140.63 | 141.16 | 0.00 | - | 4 | 0 | 24.22% |
QQQ240628P00585000 | 2024-03-26 12:14PM EDT | 2024-06-28 | 138.65 | 140.63 | 141.16 | 0.00 | - | 2 | 0 | 23.32% |
QQQ240719P00585000 | 2024-03-28 1:07PM EDT | 2024-07-19 | 140.82 | 140.63 | 141.16 | -1.53 | -1.07% | 2 | 0 | 21.07% |
QQQ240920P00585000 | 2024-03-26 4:02PM EDT | 2024-09-20 | 141.28 | 140.63 | 141.15 | 0.00 | - | - | 0 | 16.90% |
QQQ241018P00585000 | 2024-03-26 1:12PM EDT | 2024-10-18 | 139.24 | 140.60 | 141.18 | 0.00 | - | 4 | 0 | 16.03% |
QQQ241115P00585000 | 2024-03-05 4:27PM EDT | 2024-11-15 | 150.94 | 140.36 | 141.44 | 0.00 | - | 2 | 0 | 16.76% |