Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328C00235000 | 2023-11-14 4:35PM EDT | 2024-03-28 | 155.00 | 170.90 | 171.27 | 0.00 | - | - | 4 | 0.00% |
QQQ240621C00235000 | 2024-02-29 1:38PM EDT | 2024-06-21 | 205.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240920C00235000 | 2023-12-13 3:47PM EDT | 2024-09-20 | 177.22 | 182.41 | 183.13 | 0.00 | - | 3 | 0 | 0.00% |
QQQ241220C00235000 | 2023-11-22 1:28PM EDT | 2024-12-20 | 167.91 | 182.61 | 185.85 | 0.00 | - | 2 | 8 | 0.00% |
QQQ250117C00235000 | 2023-12-20 12:43PM EDT | 2025-01-17 | 186.37 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
QQQ250620C00235000 | 2023-12-01 11:52AM EDT | 2025-06-20 | 168.98 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
QQQ251219C00235000 | 2023-10-17 10:23AM EDT | 2025-12-19 | 158.96 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
QQQ260116C00235000 | 2023-12-11 11:08AM EDT | 2026-01-16 | 180.67 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328P00235000 | 2023-12-20 4:54PM EDT | 2024-03-28 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 50.00% |
QQQ240419P00235000 | 2024-03-21 3:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
QQQ240517P00235000 | 2024-03-26 10:05AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
QQQ240621P00235000 | 2024-03-20 11:45AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
QQQ240719P00235000 | 2024-03-27 11:57AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
QQQ240920P00235000 | 2024-03-22 9:34AM EDT | 2024-09-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
QQQ241018P00235000 | 2024-02-16 5:05PM EDT | 2024-10-18 | 0.64 | 0.52 | 0.64 | 0.00 | - | 23 | 15 | 40.65% |
QQQ241115P00235000 | 2024-03-20 1:04PM EDT | 2024-11-15 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
QQQ241220P00235000 | 2024-03-22 3:51PM EDT | 2024-12-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
QQQ250117P00235000 | 2023-12-26 12:05PM EDT | 2025-01-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 12.50% |
QQQ250620P00235000 | 2023-12-20 3:40PM EDT | 2025-06-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
QQQ251219P00235000 | 2023-12-21 1:27PM EDT | 2025-12-19 | 4.53 | 0.00 | 0.00 | 0.00 | - | 44 | 86 | 12.50% |
QQQ260116P00235000 | 2023-11-10 11:32AM EDT | 2026-01-16 | 5.84 | 3.89 | 7.39 | 0.00 | - | - | 1 | 36.94% |
QQQ260618P00235000 | 2023-12-01 3:56PM EDT | 2026-06-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |