Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328C00355000 | 2024-03-25 10:24AM EDT | 2024-03-28 | 90.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
QQQ240405C00355000 | 2024-03-25 10:24AM EDT | 2024-04-05 | 90.93 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
QQQ240412C00355000 | 2024-03-25 9:32AM EDT | 2024-04-12 | 89.96 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
QQQ240419C00355000 | 2024-03-19 1:50PM EDT | 2024-04-19 | 85.52 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
QQQ240426C00355000 | 2024-03-25 9:53AM EDT | 2024-04-26 | 90.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240503C00355000 | 2024-03-22 11:34AM EDT | 2024-05-03 | 93.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
QQQ240517C00355000 | 2024-03-15 3:59PM EDT | 2024-05-17 | 82.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
QQQ240621C00355000 | 2024-03-21 9:40AM EDT | 2024-06-21 | 99.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240628C00355000 | 2023-12-26 3:38PM EDT | 2024-06-28 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
QQQ240719C00355000 | 2024-03-25 11:11AM EDT | 2024-07-19 | 96.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240920C00355000 | 2024-03-22 3:30PM EDT | 2024-09-20 | 102.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240930C00355000 | 2023-12-15 12:05PM EDT | 2024-09-30 | 71.43 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
QQQ241018C00355000 | 2024-03-15 11:48AM EDT | 2024-10-18 | 93.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
QQQ241115C00355000 | 2024-03-14 12:09PM EDT | 2024-11-15 | 99.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220C00355000 | 2024-03-25 10:39AM EDT | 2024-12-20 | 107.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241231C00355000 | 2024-03-14 2:53PM EDT | 2024-12-31 | 102.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
QQQ250117C00355000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 82.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,610 | 0.00% |
QQQ250321C00355000 | 2024-03-27 12:55PM EDT | 2025-03-21 | 111.62 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
QQQ250620C00355000 | 2023-12-26 2:00PM EDT | 2025-06-20 | 92.49 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
QQQ251219C00355000 | 2023-12-14 2:13PM EDT | 2025-12-19 | 92.46 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 0.00% |
QQQ260116C00355000 | 2023-12-21 11:37AM EDT | 2026-01-16 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
QQQ260618C00355000 | 2023-12-15 12:28PM EDT | 2026-06-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328P00355000 | 2024-03-22 10:38AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
QQQ240405P00355000 | 2024-03-25 4:02PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
QQQ240412P00355000 | 2024-03-27 12:30PM EDT | 2024-04-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
QQQ240419P00355000 | 2024-03-27 3:52PM EDT | 2024-04-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
QQQ240426P00355000 | 2024-03-22 3:50PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
QQQ240503P00355000 | 2024-03-27 2:30PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 12.50% |
QQQ240517P00355000 | 2024-03-27 12:50PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
QQQ240621P00355000 | 2024-03-27 3:58PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
QQQ240628P00355000 | 2023-12-26 11:32AM EDT | 2024-06-28 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 6.25% |
QQQ240719P00355000 | 2024-03-27 2:50PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
QQQ240920P00355000 | 2024-03-27 3:20PM EDT | 2024-09-20 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2,001 | 0 | 6.25% |
QQQ240930P00355000 | 2023-12-14 3:08PM EDT | 2024-09-30 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 6.25% |
QQQ241018P00355000 | 2024-03-21 9:48AM EDT | 2024-10-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
QQQ241115P00355000 | 2024-03-25 10:11AM EDT | 2024-11-15 | 4.39 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
QQQ241220P00355000 | 2024-03-27 2:26PM EDT | 2024-12-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 6.25% |
QQQ241231P00355000 | 2024-03-20 1:12PM EDT | 2024-12-31 | 6.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
QQQ250117P00355000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 12.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4,551 | 6.25% |
QQQ250321P00355000 | 2024-03-27 1:17PM EDT | 2025-03-21 | 7.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
QQQ250620P00355000 | 2023-12-20 3:31PM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 3.13% |
QQQ251219P00355000 | 2023-12-20 12:06PM EDT | 2025-12-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 3.13% |
QQQ260116P00355000 | 2023-10-27 11:37AM EDT | 2026-01-16 | 39.00 | 22.68 | 26.00 | 0.00 | - | 2 | 18 | 28.56% |
QQQ260618P00355000 | 2023-12-26 11:27AM EDT | 2026-06-18 | 23.47 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 3.13% |