Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328C00424000 | 2024-03-28 3:49PM EDT | 2024-03-28 | 20.45 | 20.04 | 20.25 | +1.35 | +7.07% | 21 | 284 | 52.93% |
QQQ240401C00424000 | 2024-03-28 3:53PM EDT | 2024-04-01 | 20.59 | 20.13 | 20.32 | -0.22 | -1.06% | 2 | 14 | 24.95% |
QQQ240403C00424000 | 2024-03-28 3:40PM EDT | 2024-04-03 | 20.84 | 20.27 | 20.54 | -0.22 | -1.04% | 6 | 6 | 23.85% |
QQQ240404C00424000 | 2024-03-28 3:14PM EDT | 2024-04-04 | 21.16 | 20.40 | 20.82 | +1.61 | +8.24% | 450 | 200 | 24.92% |
QQQ240405C00424000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 21.00 | 20.67 | 20.87 | +1.00 | +5.00% | 3 | 19 | 23.89% |
QQQ240412C00424000 | 2024-03-27 2:49PM EDT | 2024-04-12 | 22.36 | 21.64 | 21.86 | +1.62 | +7.81% | 8 | 247 | 22.84% |
QQQ240419C00424000 | 2024-03-28 2:30PM EDT | 2024-04-19 | 22.90 | 22.67 | 22.88 | +4.88 | +27.08% | 5 | 107 | 22.52% |
QQQ240426C00424000 | 2024-03-26 3:45PM EDT | 2024-04-26 | 24.18 | 23.63 | 23.93 | 0.00 | - | 60 | 34 | 22.55% |
QQQ240503C00424000 | 2024-03-28 11:33AM EDT | 2024-05-03 | 25.59 | 24.77 | 25.03 | -1.37 | -5.08% | 1 | 2 | 22.81% |
QQQ240719C00424000 | 2024-03-27 10:11AM EDT | 2024-07-19 | 33.43 | 34.31 | 34.71 | 0.00 | - | 1 | 45 | 24.15% |
QQQ241231C00424000 | 2024-03-05 11:25AM EDT | 2024-12-31 | 47.93 | 51.70 | 52.46 | 0.00 | - | 1 | 12 | 27.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328P00424000 | 2024-03-27 3:53PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 5,373 | 33.59% |
QQQ240401P00424000 | 2024-03-28 3:52PM EDT | 2024-04-01 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 341 | 170 | 16.99% |
QQQ240402P00424000 | 2024-03-28 4:00PM EDT | 2024-04-02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 54 | 57 | 16.11% |
QQQ240403P00424000 | 2024-03-28 3:47PM EDT | 2024-04-03 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 59 | 9 | 16.16% |
QQQ240404P00424000 | 2024-03-28 3:36PM EDT | 2024-04-04 | 0.08 | 0.09 | 0.11 | -0.07 | -46.67% | 103 | 75 | 16.26% |
QQQ240405P00424000 | 2024-03-28 4:05PM EDT | 2024-04-05 | 0.16 | 0.16 | 0.17 | -0.05 | -25.00% | 368 | 1,306 | 16.50% |
QQQ240408P00424000 | 2024-03-28 3:03PM EDT | 2024-04-08 | 0.22 | 0.22 | 0.23 | -0.16 | -42.11% | 36 | 27 | 15.16% |
QQQ240412P00424000 | 2024-03-28 3:50PM EDT | 2024-04-12 | 0.65 | 0.64 | 0.66 | -0.16 | -19.75% | 88 | 801 | 16.68% |
QQQ240419P00424000 | 2024-03-28 2:29PM EDT | 2024-04-19 | 1.21 | 1.23 | 1.24 | +0.07 | +6.14% | 142 | 369 | 16.67% |
QQQ240426P00424000 | 2024-03-28 2:56PM EDT | 2024-04-26 | 1.79 | 1.82 | 1.84 | -0.04 | -2.19% | 35 | 257 | 16.65% |
QQQ240503P00424000 | 2024-03-28 3:47PM EDT | 2024-05-03 | 2.40 | 2.46 | 2.50 | -0.06 | -2.44% | 153 | 261 | 16.81% |
QQQ240719P00424000 | 2024-03-27 10:10AM EDT | 2024-07-19 | 8.60 | 7.96 | 8.02 | 0.00 | - | 1 | 3,570 | 16.64% |
QQQ241231P00424000 | 2024-03-06 4:43PM EDT | 2024-12-31 | 20.26 | 17.32 | 17.62 | 0.00 | - | 1 | 39 | 17.49% |