Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328C00230000 | 2023-11-16 11:10AM EDT | 2024-03-28 | 159.23 | 177.43 | 177.88 | 0.00 | - | 2 | 13 | 0.00% |
QQQ240621C00230000 | 2024-01-24 11:10AM EDT | 2024-06-21 | 202.10 | 209.56 | 210.04 | 0.00 | - | 2 | 0 | 0.00% |
QQQ240920C00230000 | 2023-12-08 4:40PM EDT | 2024-09-20 | 171.24 | 187.14 | 187.87 | 0.00 | - | 1 | 6 | 0.00% |
QQQ241220C00230000 | 2023-12-13 4:37PM EDT | 2024-12-20 | 182.80 | 189.22 | 190.46 | 0.00 | - | 1 | 13 | 0.00% |
QQQ250117C00230000 | 2023-12-21 3:14PM EDT | 2025-01-17 | 185.59 | 0.00 | 0.00 | 0.00 | - | 19 | 99 | 0.00% |
QQQ250321C00230000 | 2024-03-20 3:45PM EDT | 2025-03-21 | 224.22 | 225.32 | 226.20 | 0.00 | - | - | 1 | 57.42% |
QQQ250620C00230000 | 2023-12-11 11:08AM EDT | 2025-06-20 | 179.75 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 0.00% |
QQQ251219C00230000 | 2023-10-17 10:23AM EDT | 2025-12-19 | 162.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
QQQ260116C00230000 | 2023-11-24 11:03AM EDT | 2026-01-16 | 182.60 | 194.50 | 199.00 | 0.00 | - | 1 | 1 | 0.00% |
QQQ260618C00230000 | 2023-11-13 1:11PM EDT | 2026-06-18 | 174.59 | 193.50 | 198.50 | 0.00 | - | 1 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328P00230000 | 2023-12-08 10:43AM EDT | 2024-03-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 733 | 50.00% |
QQQ240419P00230000 | 2024-03-19 2:06PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 706 | 777 | 76.56% |
QQQ240517P00230000 | 2024-03-25 1:35PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 510 | 56.25% |
QQQ240621P00230000 | 2024-03-15 10:24AM EDT | 2024-06-21 | 0.13 | 0.04 | 0.05 | 0.00 | - | 1 | 25 | 47.95% |
QQQ240719P00230000 | 2024-03-27 3:51PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 728 | 44.14% |
QQQ240920P00230000 | 2024-03-08 10:53AM EDT | 2024-09-20 | 0.31 | 0.22 | 0.24 | 0.00 | - | 1 | 624 | 39.55% |
QQQ241018P00230000 | 2024-03-05 3:56PM EDT | 2024-10-18 | 0.47 | 0.30 | 0.34 | 0.00 | - | 3 | 6 | 38.38% |
QQQ241115P00230000 | 2024-03-01 4:29PM EDT | 2024-11-15 | 0.52 | 0.41 | 0.46 | 0.00 | - | 80 | 827 | 37.49% |
QQQ241220P00230000 | 2024-03-18 9:35AM EDT | 2024-12-20 | 0.79 | 0.59 | 0.61 | 0.00 | - | 10 | 31 | 36.38% |
QQQ250117P00230000 | 2023-12-20 12:10PM EDT | 2025-01-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,236 | 12.50% |
QQQ250620P00230000 | 2023-12-20 4:28PM EDT | 2025-06-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
QQQ251219P00230000 | 2023-12-22 3:32PM EDT | 2025-12-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 12.50% |
QQQ260116P00230000 | 2023-12-21 3:51PM EDT | 2026-01-16 | 4.31 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
QQQ260618P00230000 | 2023-11-10 1:47PM EDT | 2026-06-18 | 7.08 | 3.50 | 8.00 | 0.00 | - | 20 | 20 | 34.97% |