Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240423C00423000 | 2024-04-23 10:58AM EDT | 2024-04-23 | 2.37 | 2.32 | 2.34 | +2.08 | +800.00% | 57,448 | 5,266 | 17.24% |
QQQ240424C00423000 | 2024-04-23 10:58AM EDT | 2024-04-24 | 3.41 | 3.34 | 3.37 | +2.44 | +265.22% | 12,042 | 1,153 | 20.76% |
QQQ240425C00423000 | 2024-04-23 10:57AM EDT | 2024-04-25 | 4.31 | 4.15 | 4.20 | +2.67 | +178.00% | 806 | 447 | 22.47% |
QQQ240426C00423000 | 2024-04-23 10:57AM EDT | 2024-04-26 | 4.93 | 4.92 | 4.93 | +2.81 | +132.55% | 1,979 | 2,183 | 23.63% |
QQQ240429C00423000 | 2024-04-23 10:57AM EDT | 2024-04-29 | 5.40 | 5.43 | 5.49 | +2.75 | +103.77% | 266 | 232 | 20.28% |
QQQ240430C00423000 | 2024-04-23 10:52AM EDT | 2024-04-30 | 5.60 | 5.83 | 5.90 | +2.52 | +81.82% | 424 | 138 | 20.61% |
QQQ240501C00423000 | 2024-04-23 10:30AM EDT | 2024-05-01 | 6.21 | 6.42 | 6.51 | +2.32 | +59.64% | 90 | 249 | 21.75% |
QQQ240502C00423000 | 2024-04-23 10:47AM EDT | 2024-05-02 | 6.65 | 6.77 | 6.88 | +2.53 | +61.41% | 32 | 27 | 21.96% |
QQQ240503C00423000 | 2024-04-23 10:51AM EDT | 2024-05-03 | 7.00 | 7.31 | 7.34 | +2.33 | +49.89% | 517 | 1,292 | 22.51% |
QQQ240510C00423000 | 2024-04-23 10:49AM EDT | 2024-05-10 | 8.50 | 8.88 | 8.97 | +2.38 | +38.89% | 71 | 261 | 21.95% |
QQQ240524C00423000 | 2024-04-23 10:45AM EDT | 2024-05-24 | 11.74 | 11.78 | 11.87 | +1.87 | +18.95% | 127 | 128 | 22.27% |
QQQ240531C00423000 | 2024-04-23 10:43AM EDT | 2024-05-31 | 12.72 | 12.81 | 12.89 | +2.05 | +19.21% | 29 | 146 | 22.02% |
QQQ240719C00423000 | 2024-04-23 10:25AM EDT | 2024-07-19 | 18.40 | 19.26 | 19.43 | +1.87 | +11.31% | 35 | 149 | 22.55% |
QQQ241231C00423000 | 2024-04-22 11:21AM EDT | 2024-12-31 | 31.50 | 36.82 | 37.22 | 0.00 | - | 4 | 19 | 25.98% |
QQQ250331C00423000 | 2024-04-17 11:00AM EDT | 2025-03-31 | 50.05 | 44.49 | 45.07 | 0.00 | - | - | 1 | 27.14% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240423P00423000 | 2024-04-23 10:58AM EDT | 2024-04-23 | 0.62 | 0.61 | 0.63 | -4.25 | -87.27% | 39,634 | 1,489 | 13.67% |
QQQ240424P00423000 | 2024-04-23 10:58AM EDT | 2024-04-24 | 1.58 | 1.58 | 1.60 | -3.79 | -70.19% | 11,868 | 381 | 17.90% |
QQQ240425P00423000 | 2024-04-23 10:57AM EDT | 2024-04-25 | 2.35 | 2.29 | 2.32 | -3.56 | -60.24% | 936 | 344 | 19.42% |
QQQ240426P00423000 | 2024-04-23 10:57AM EDT | 2024-04-26 | 2.92 | 2.83 | 2.85 | -3.36 | -53.50% | 2,016 | 3,119 | 19.86% |
QQQ240429P00423000 | 2024-04-23 10:51AM EDT | 2024-04-29 | 3.60 | 3.30 | 3.33 | -3.12 | -46.43% | 1,310 | 1,131 | 17.09% |
QQQ240430P00423000 | 2024-04-23 10:55AM EDT | 2024-04-30 | 3.87 | 3.76 | 3.78 | -3.16 | -44.95% | 92 | 118 | 17.80% |
QQQ240501P00423000 | 2024-04-23 10:23AM EDT | 2024-05-01 | 4.35 | 4.23 | 4.26 | -2.48 | -36.31% | 48 | 58 | 18.60% |
QQQ240502P00423000 | 2024-04-23 10:21AM EDT | 2024-05-02 | 4.64 | 4.63 | 4.66 | -3.95 | -45.98% | 15 | 21 | 19.09% |
QQQ240503P00423000 | 2024-04-23 10:51AM EDT | 2024-05-03 | 5.25 | 5.04 | 5.07 | -2.99 | -36.29% | 219 | 1,033 | 19.61% |
QQQ240510P00423000 | 2024-04-23 10:57AM EDT | 2024-05-10 | 6.06 | 6.09 | 6.13 | -2.60 | -30.02% | 13 | 210 | 18.16% |
QQQ240524P00423000 | 2024-04-22 3:50PM EDT | 2024-05-24 | 11.04 | 8.09 | 8.16 | 0.00 | - | 38 | 133 | 17.69% |
QQQ240531P00423000 | 2024-04-23 10:57AM EDT | 2024-05-31 | 8.82 | 8.76 | 8.83 | -2.98 | -25.25% | 530 | 117 | 17.24% |
QQQ240719P00423000 | 2024-04-23 10:51AM EDT | 2024-07-19 | 13.29 | 13.05 | 13.11 | -4.56 | -25.55% | 11 | 616 | 16.65% |
QQQ241231P00423000 | 2024-04-23 10:45AM EDT | 2024-12-31 | 22.95 | 22.53 | 22.85 | +1.11 | +5.08% | 2 | 34 | 16.76% |