Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240617C00463000 | 2024-06-14 3:11PM EDT | 2024-06-17 | 15.79 | 16.05 | 16.45 | +1.90 | +13.68% | 183 | 197 | 29.64% |
QQQ240618C00463000 | 2024-06-14 3:55PM EDT | 2024-06-18 | 15.84 | 16.39 | 16.53 | +1.37 | +9.47% | 8 | 286 | 25.68% |
QQQ240620C00463000 | 2024-06-14 10:51AM EDT | 2024-06-20 | 15.23 | 16.60 | 16.73 | +0.01 | +0.07% | 3 | 285 | 22.29% |
QQQ240621C00463000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 16.88 | 16.95 | 17.08 | +1.73 | +11.42% | 89 | 4,550 | 23.44% |
QQQ240624C00463000 | 2024-06-14 12:46PM EDT | 2024-06-24 | 15.72 | 16.83 | 17.17 | +2.22 | +16.44% | 48 | 137 | 19.70% |
QQQ240625C00463000 | 2024-06-12 9:42AM EDT | 2024-06-25 | 14.77 | 16.90 | 17.23 | +2.09 | +16.48% | 10 | 208 | 19.04% |
QQQ240628C00463000 | 2024-06-14 3:08PM EDT | 2024-06-28 | 17.10 | 17.39 | 17.64 | +1.57 | +10.11% | 7 | 2,635 | 18.67% |
QQQ240705C00463000 | 2024-06-14 3:06PM EDT | 2024-07-05 | 18.10 | 18.50 | 18.63 | +1.34 | +8.00% | 5 | 423 | 18.37% |
QQQ240712C00463000 | 2024-06-14 3:42PM EDT | 2024-07-12 | 19.28 | 19.74 | 20.02 | +1.26 | +6.99% | 2 | 617 | 19.34% |
QQQ240726C00463000 | 2024-06-12 3:40PM EDT | 2024-07-26 | 17.60 | 22.02 | 22.30 | 0.00 | - | 41 | 36 | 19.97% |
QQQ250331C00463000 | 2024-06-07 12:17PM EDT | 2025-03-31 | 41.23 | 51.18 | 51.75 | 0.00 | - | 15 | 15 | 25.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240617P00463000 | 2024-06-14 4:12PM EDT | 2024-06-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 518 | 506 | 22.75% |
QQQ240618P00463000 | 2024-06-14 4:05PM EDT | 2024-06-18 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 402 | 349 | 20.51% |
QQQ240620P00463000 | 2024-06-14 4:09PM EDT | 2024-06-20 | 0.25 | 0.23 | 0.25 | -0.05 | -16.67% | 389 | 674 | 18.60% |
QQQ240621P00463000 | 2024-06-14 4:10PM EDT | 2024-06-21 | 0.37 | 0.37 | 0.38 | -0.06 | -13.95% | 3,098 | 4,193 | 18.65% |
QQQ240624P00463000 | 2024-06-14 4:04PM EDT | 2024-06-24 | 0.51 | 0.52 | 0.54 | -0.11 | -17.74% | 244 | 363 | 16.63% |
QQQ240625P00463000 | 2024-06-14 12:03PM EDT | 2024-06-25 | 0.80 | 0.64 | 0.66 | -0.03 | -3.61% | 43 | 388 | 16.65% |
QQQ240626P00463000 | 2024-06-14 4:11PM EDT | 2024-06-26 | 0.80 | 0.78 | 0.81 | -0.23 | -22.33% | 123 | 19 | 16.83% |
QQQ240628P00463000 | 2024-06-14 4:10PM EDT | 2024-06-28 | 1.13 | 1.12 | 1.14 | -0.03 | -2.59% | 717 | 2,957 | 17.21% |
QQQ240705P00463000 | 2024-06-14 4:06PM EDT | 2024-07-05 | 1.69 | 1.69 | 1.73 | -0.05 | -2.87% | 53 | 301 | 16.05% |
QQQ240712P00463000 | 2024-06-14 4:03PM EDT | 2024-07-12 | 2.47 | 2.48 | 2.53 | -0.44 | -15.12% | 169 | 738 | 16.06% |
QQQ240726P00463000 | 2024-06-14 3:15PM EDT | 2024-07-26 | 3.87 | 3.75 | 3.83 | +0.12 | +3.20% | 2 | 116 | 15.70% |
QQQ250331P00463000 | 2024-06-13 9:33AM EDT | 2025-03-31 | 19.30 | 19.29 | 19.73 | 0.00 | - | 2 | 2 | 16.21% |