Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240508C00429000 | 2024-05-08 3:59PM EDT | 2024-05-08 | 11.18 | 8.34 | 12.61 | -0.26 | -2.27% | 67 | 691 | 59.08% |
QQQ240509C00429000 | 2024-05-08 3:57PM EDT | 2024-05-09 | 11.50 | 10.57 | 10.92 | -0.46 | -3.85% | 66 | 365 | 0.00% |
QQQ240510C00429000 | 2024-05-08 3:48PM EDT | 2024-05-10 | 11.68 | 10.72 | 11.01 | -0.30 | -2.50% | 57 | 1,917 | 0.00% |
QQQ240513C00429000 | 2024-05-08 3:54PM EDT | 2024-05-13 | 11.55 | 10.94 | 11.22 | -0.55 | -4.55% | 6 | 341 | 12.38% |
QQQ240514C00429000 | 2024-05-08 3:27PM EDT | 2024-05-14 | 11.80 | 11.19 | 11.46 | -0.34 | -2.80% | 22 | 44 | 14.26% |
QQQ240515C00429000 | 2024-05-08 1:24PM EDT | 2024-05-15 | 11.38 | 11.66 | 11.88 | -2.40 | -17.42% | 48 | 44 | 16.53% |
QQQ240516C00429000 | 2024-05-08 1:24PM EDT | 2024-05-16 | 11.73 | 11.99 | 12.23 | -1.70 | -12.66% | 70 | 47 | 17.65% |
QQQ240517C00429000 | 2024-05-08 2:52PM EDT | 2024-05-17 | 12.72 | 12.25 | 12.47 | -0.96 | -7.02% | 20 | 2,087 | 17.98% |
QQQ240524C00429000 | 2024-05-08 4:01PM EDT | 2024-05-24 | 14.41 | 13.89 | 14.18 | -0.08 | -0.55% | 2 | 673 | 19.69% |
QQQ240531C00429000 | 2024-05-08 11:30AM EDT | 2024-05-31 | 15.37 | 14.92 | 15.12 | -0.52 | -3.27% | 40 | 619 | 19.04% |
QQQ240607C00429000 | 2024-05-08 3:38PM EDT | 2024-06-07 | 16.63 | 16.09 | 16.28 | -0.48 | -2.81% | 2 | 212 | 19.34% |
QQQ240614C00429000 | 2024-05-08 9:47AM EDT | 2024-06-14 | 17.37 | 17.45 | 17.56 | -1.17 | -6.31% | 33 | 14 | 19.97% |
QQQ240719C00429000 | 2024-05-08 1:30PM EDT | 2024-07-19 | 21.54 | 21.56 | 21.80 | -1.19 | -5.24% | 1 | 286 | 20.19% |
QQQ241231C00429000 | 2024-05-07 9:53AM EDT | 2024-12-31 | 41.14 | 39.89 | 40.27 | 0.00 | - | 1 | 9 | 24.65% |
QQQ250331C00429000 | 2024-04-29 9:43AM EDT | 2025-03-31 | 44.59 | 47.55 | 48.18 | 0.00 | - | - | 1 | 25.87% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240508P00429000 | 2024-05-08 1:13PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,087 | 1,591 | 19.53% |
QQQ240509P00429000 | 2024-05-08 4:12PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2,454 | 592 | 15.24% |
QQQ240510P00429000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 1,960 | 11,290 | 15.67% |
QQQ240513P00429000 | 2024-05-08 4:08PM EDT | 2024-05-13 | 0.19 | 0.19 | 0.20 | -0.07 | -26.92% | 299 | 408 | 13.01% |
QQQ240514P00429000 | 2024-05-08 3:46PM EDT | 2024-05-14 | 0.33 | 0.36 | 0.38 | -0.12 | -26.67% | 146 | 684 | 14.06% |
QQQ240515P00429000 | 2024-05-08 3:58PM EDT | 2024-05-15 | 0.69 | 0.73 | 0.76 | -0.17 | -19.77% | 437 | 386 | 16.13% |
QQQ240516P00429000 | 2024-05-08 4:03PM EDT | 2024-05-16 | 0.88 | 0.90 | 0.92 | -0.03 | -3.30% | 177 | 92 | 16.20% |
QQQ240517P00429000 | 2024-05-08 4:00PM EDT | 2024-05-17 | 1.04 | 1.08 | 1.10 | -0.05 | -4.59% | 230 | 6,534 | 16.37% |
QQQ240524P00429000 | 2024-05-08 3:31PM EDT | 2024-05-24 | 2.12 | 2.25 | 2.29 | -0.21 | -9.01% | 35 | 434 | 16.96% |
QQQ240531P00429000 | 2024-05-08 3:24PM EDT | 2024-05-31 | 2.78 | 2.89 | 2.93 | -0.22 | -7.33% | 66 | 537 | 16.06% |
QQQ240607P00429000 | 2024-05-08 2:25PM EDT | 2024-06-07 | 3.61 | 3.65 | 3.70 | -0.04 | -1.10% | 7 | 283 | 15.94% |
QQQ240614P00429000 | 2024-05-08 2:25PM EDT | 2024-06-14 | 4.44 | 4.48 | 4.54 | -0.21 | -4.52% | 59 | 80 | 16.11% |
QQQ240719P00429000 | 2024-05-08 1:28PM EDT | 2024-07-19 | 7.46 | 7.26 | 7.31 | +0.43 | +6.12% | 4 | 459 | 15.54% |
QQQ241231P00429000 | 2024-04-29 10:06AM EDT | 2024-12-31 | 21.77 | 17.24 | 17.55 | 0.00 | - | 1 | 73 | 16.20% |
QQQ250331P00429000 | 2024-05-03 3:43PM EDT | 2025-03-31 | 23.23 | 20.67 | 21.19 | 0.00 | - | 2 | 7 | 16.06% |