Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240508C00427000 | 2024-05-08 3:56PM EDT | 2024-05-08 | 13.25 | 12.30 | 12.62 | -0.51 | -3.71% | 65 | 682 | 0.00% |
QQQ240509C00427000 | 2024-05-08 3:44PM EDT | 2024-05-09 | 13.33 | 12.56 | 12.84 | -0.48 | -3.48% | 48 | 569 | 0.00% |
QQQ240510C00427000 | 2024-05-08 4:11PM EDT | 2024-05-10 | 13.03 | 12.78 | 12.98 | -0.90 | -6.46% | 33 | 1,690 | 0.00% |
QQQ240513C00427000 | 2024-05-08 3:04PM EDT | 2024-05-13 | 13.08 | 12.81 | 13.14 | -0.88 | -6.30% | 9 | 250 | 12.45% |
QQQ240514C00427000 | 2024-05-08 3:58PM EDT | 2024-05-14 | 14.07 | 13.06 | 13.33 | -0.01 | -0.07% | 47 | 293 | 14.67% |
QQQ240515C00427000 | 2024-05-08 9:43AM EDT | 2024-05-15 | 12.78 | 13.44 | 13.68 | -1.87 | -12.76% | 2 | 122 | 17.03% |
QQQ240516C00427000 | 2024-05-07 11:26AM EDT | 2024-05-16 | 16.07 | 13.75 | 14.01 | 0.00 | - | 1 | 99 | 18.32% |
QQQ240517C00427000 | 2024-05-08 12:27PM EDT | 2024-05-17 | 14.61 | 13.99 | 14.22 | -0.27 | -1.81% | 27 | 1,549 | 18.60% |
QQQ240524C00427000 | 2024-05-08 12:35PM EDT | 2024-05-24 | 16.17 | 15.54 | 15.80 | -0.32 | -1.94% | 51 | 411 | 20.19% |
QQQ240531C00427000 | 2024-05-08 3:46PM EDT | 2024-05-31 | 17.07 | 16.49 | 16.70 | -0.43 | -2.46% | 93 | 609 | 19.50% |
QQQ240607C00427000 | 2024-05-06 3:51PM EDT | 2024-06-07 | 18.17 | 17.68 | 17.88 | 0.00 | - | 2 | 118 | 19.89% |
QQQ240614C00427000 | 2024-05-08 3:14PM EDT | 2024-06-14 | 19.12 | 18.94 | 19.08 | -1.82 | -8.69% | 13 | 33 | 20.39% |
QQQ240719C00427000 | 2024-05-08 11:28AM EDT | 2024-07-19 | 23.71 | 23.01 | 23.24 | -0.11 | -0.46% | 1 | 195 | 20.51% |
QQQ241231C00427000 | 2024-05-06 4:01PM EDT | 2024-12-31 | 42.42 | 41.20 | 41.60 | 0.00 | - | 2 | 89 | 24.86% |
QQQ250331C00427000 | 2024-04-29 10:24AM EDT | 2025-03-31 | 46.52 | 48.85 | 49.49 | 0.00 | - | 4 | 5 | 26.07% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240508P00427000 | 2024-05-08 4:00PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,175 | 2,039 | 22.66% |
QQQ240509P00427000 | 2024-05-08 4:08PM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,019 | 783 | 17.58% |
QQQ240510P00427000 | 2024-05-08 4:06PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 736 | 6,000 | 16.31% |
QQQ240513P00427000 | 2024-05-08 4:08PM EDT | 2024-05-13 | 0.12 | 0.11 | 0.13 | -0.11 | -47.83% | 589 | 2,197 | 13.62% |
QQQ240514P00427000 | 2024-05-08 4:02PM EDT | 2024-05-14 | 0.24 | 0.24 | 0.26 | -0.06 | -20.00% | 34 | 360 | 14.58% |
QQQ240515P00427000 | 2024-05-08 4:00PM EDT | 2024-05-15 | 0.53 | 0.53 | 0.55 | -0.11 | -17.19% | 713 | 208 | 16.46% |
QQQ240516P00427000 | 2024-05-08 11:34AM EDT | 2024-05-16 | 0.68 | 0.67 | 0.70 | -0.18 | -20.93% | 28 | 65 | 16.65% |
QQQ240517P00427000 | 2024-05-08 4:02PM EDT | 2024-05-17 | 0.80 | 0.83 | 0.84 | -0.14 | -14.89% | 367 | 9,629 | 16.71% |
QQQ240524P00427000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 1.72 | 1.87 | 1.90 | -0.17 | -8.99% | 168 | 787 | 17.22% |
QQQ240531P00427000 | 2024-05-08 3:44PM EDT | 2024-05-31 | 2.37 | 2.47 | 2.50 | -0.08 | -3.27% | 254 | 1,037 | 16.31% |
QQQ240607P00427000 | 2024-05-08 3:21PM EDT | 2024-06-07 | 3.10 | 3.20 | 3.24 | -0.07 | -2.21% | 47 | 497 | 16.20% |
QQQ240614P00427000 | 2024-05-08 2:20PM EDT | 2024-06-14 | 3.89 | 3.99 | 4.06 | -0.13 | -3.23% | 9 | 70 | 16.39% |
QQQ240719P00427000 | 2024-05-08 4:12PM EDT | 2024-07-19 | 6.67 | 6.69 | 6.74 | -0.13 | -1.91% | 15 | 485 | 15.74% |
QQQ241231P00427000 | 2024-05-07 12:21PM EDT | 2024-12-31 | 16.40 | 16.59 | 16.90 | 0.00 | - | 10 | 103 | 16.38% |
QQQ250331P00427000 | 2024-04-29 3:26PM EDT | 2025-03-31 | 24.73 | 20.01 | 20.53 | 0.00 | - | 2 | 4 | 16.22% |