Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240419C00421000 | 2024-04-17 4:05PM EDT | 2024-04-19 | 6.45 | 6.35 | 6.46 | -4.67 | -42.00% | 202 | 230 | 28.17% |
QQQ240426C00421000 | 2024-04-17 12:44PM EDT | 2024-04-26 | 8.95 | 9.08 | 9.35 | -10.45 | -53.87% | 4 | 98 | 25.07% |
QQQ240719C00421000 | 2024-04-17 3:11PM EDT | 2024-07-19 | 23.34 | 23.02 | 23.32 | -12.66 | -35.17% | 6 | 58 | 24.41% |
QQQ241231C00421000 | 2024-02-27 4:18PM EDT | 2024-12-31 | 50.22 | 53.74 | 54.54 | 0.00 | - | 2 | 6 | 36.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240418P00421000 | 2024-04-17 4:14PM EDT | 2024-04-18 | 0.51 | 0.51 | 0.53 | +0.11 | +27.50% | 10,536 | 1,323 | 24.10% |
QQQ240419P00421000 | 2024-04-17 4:14PM EDT | 2024-04-19 | 1.13 | 1.12 | 1.15 | +0.46 | +68.66% | 8,157 | 11,572 | 23.68% |
QQQ240422P00421000 | 2024-04-17 4:00PM EDT | 2024-04-22 | 1.73 | 1.72 | 1.77 | +0.66 | +61.68% | 1,881 | 806 | 18.70% |
QQQ240423P00421000 | 2024-04-17 3:48PM EDT | 2024-04-23 | 1.92 | 2.15 | 2.22 | +0.50 | +35.21% | 244 | 510 | 19.41% |
QQQ240425P00421000 | 2024-04-17 4:13PM EDT | 2024-04-25 | 3.10 | 3.10 | 3.15 | +1.05 | +51.22% | 52 | 214 | 20.86% |
QQQ240426P00421000 | 2024-04-17 4:05PM EDT | 2024-04-26 | 3.44 | 3.48 | 3.53 | +1.07 | +45.15% | 722 | 1,505 | 21.20% |
QQQ240719P00421000 | 2024-04-17 2:19PM EDT | 2024-07-19 | 12.66 | 13.06 | 13.21 | +1.00 | +8.58% | 352 | 979 | 18.20% |
QQQ241231P00421000 | 2024-04-16 10:36AM EDT | 2024-12-31 | 21.63 | 22.73 | 23.11 | 0.00 | - | 13 | 31 | 17.95% |