Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240508C00433000 | 2024-05-08 10:08AM EDT | 2024-05-08 | 6.69 | 6.37 | 6.46 | -1.07 | -13.79% | 114 | 800 | 0.00% |
QQQ240509C00433000 | 2024-05-08 9:49AM EDT | 2024-05-09 | 7.05 | 6.75 | 6.84 | -0.75 | -9.82% | 60 | 838 | 0.00% |
QQQ240510C00433000 | 2024-05-08 10:12AM EDT | 2024-05-10 | 7.11 | 7.07 | 7.17 | -1.00 | -12.33% | 166 | 4,345 | 0.00% |
QQQ240513C00433000 | 2024-05-07 3:49PM EDT | 2024-05-13 | 8.48 | 7.54 | 7.70 | 0.00 | - | 58 | 588 | 3.13% |
QQQ240514C00433000 | 2024-05-07 3:23PM EDT | 2024-05-14 | 8.93 | 7.74 | 7.89 | 0.00 | - | 36 | 257 | 8.96% |
QQQ240515C00433000 | 2024-05-08 10:00AM EDT | 2024-05-15 | 8.70 | 8.40 | 8.56 | -0.89 | -9.28% | 104 | 203 | 13.23% |
QQQ240516C00433000 | 2024-05-07 2:27PM EDT | 2024-05-16 | 8.37 | 8.95 | 9.12 | -1.07 | -11.33% | 1 | 399 | 15.32% |
QQQ240517C00433000 | 2024-05-08 9:44AM EDT | 2024-05-17 | 8.57 | 9.13 | 9.23 | -1.45 | -14.47% | 104 | 4,254 | 15.03% |
QQQ240524C00433000 | 2024-05-07 3:43PM EDT | 2024-05-24 | 11.79 | 11.05 | 11.22 | 0.00 | - | 160 | 625 | 17.74% |
QQQ240531C00433000 | 2024-05-07 2:34PM EDT | 2024-05-31 | 12.42 | 12.08 | 12.26 | -0.07 | -0.56% | 42 | 401 | 17.48% |
QQQ240607C00433000 | 2024-05-07 3:48PM EDT | 2024-06-07 | 13.29 | 13.36 | 13.43 | -0.86 | -6.08% | 2 | 196 | 17.84% |
QQQ240614C00433000 | 2024-05-07 11:07AM EDT | 2024-06-14 | 16.58 | 14.70 | 14.79 | 0.00 | - | 3 | 48 | 18.66% |
QQQ240719C00433000 | 2024-05-07 1:28PM EDT | 2024-07-19 | 20.86 | 18.99 | 19.14 | 0.00 | - | 41 | 466 | 19.21% |
QQQ241231C00433000 | 2024-04-29 1:27PM EDT | 2024-12-31 | 35.50 | 37.35 | 37.67 | 0.00 | - | 2 | 24 | 23.96% |
QQQ250321C00433000 | 2024-05-07 12:06PM EDT | 2025-03-21 | 46.89 | 44.75 | 45.26 | 0.00 | - | 20 | 17 | 25.44% |
QQQ250331C00433000 | 2024-05-03 1:28PM EDT | 2025-03-31 | 43.25 | 45.11 | 45.68 | 0.00 | - | 12 | 7 | 25.30% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240508P00433000 | 2024-05-08 10:14AM EDT | 2024-05-08 | 0.04 | 0.04 | 0.05 | 0.00 | - | 4,127 | 4,276 | 18.07% |
QQQ240509P00433000 | 2024-05-08 10:12AM EDT | 2024-05-09 | 0.23 | 0.22 | 0.23 | +0.05 | +27.78% | 743 | 1,099 | 17.58% |
QQQ240510P00433000 | 2024-05-08 10:13AM EDT | 2024-05-10 | 0.48 | 0.46 | 0.48 | +0.12 | +33.33% | 357 | 5,358 | 17.68% |
QQQ240513P00433000 | 2024-05-08 10:13AM EDT | 2024-05-13 | 0.76 | 0.74 | 0.75 | +0.09 | +13.43% | 347 | 1,038 | 14.53% |
QQQ240514P00433000 | 2024-05-08 10:06AM EDT | 2024-05-14 | 1.00 | 1.08 | 1.09 | +0.10 | +11.11% | 35 | 226 | 15.53% |
QQQ240515P00433000 | 2024-05-08 9:45AM EDT | 2024-05-15 | 1.77 | 1.58 | 1.60 | +0.43 | +32.09% | 26 | 374 | 17.15% |
QQQ240516P00433000 | 2024-05-08 9:52AM EDT | 2024-05-16 | 1.87 | 1.84 | 1.86 | +0.27 | +16.87% | 21 | 47 | 17.36% |
QQQ240517P00433000 | 2024-05-08 10:00AM EDT | 2024-05-17 | 2.00 | 2.06 | 2.07 | +0.18 | +9.89% | 223 | 5,541 | 17.36% |
QQQ240524P00433000 | 2024-05-08 10:08AM EDT | 2024-05-24 | 3.43 | 3.45 | 3.47 | +0.24 | +7.52% | 12 | 1,574 | 17.60% |
QQQ240531P00433000 | 2024-05-08 10:04AM EDT | 2024-05-31 | 4.10 | 4.15 | 4.18 | +0.28 | +7.33% | 84 | 1,490 | 16.57% |
QQQ240607P00433000 | 2024-05-07 2:52PM EDT | 2024-06-07 | 4.86 | 5.02 | 5.06 | 0.00 | - | 11 | 173 | 16.45% |
QQQ240614P00433000 | 2024-05-08 10:11AM EDT | 2024-06-14 | 5.83 | 5.93 | 5.98 | +0.16 | +2.82% | 57 | 164 | 16.60% |
QQQ240719P00433000 | 2024-05-08 9:49AM EDT | 2024-07-19 | 8.80 | 8.76 | 8.81 | +0.23 | +2.68% | 8 | 2,396 | 15.76% |
QQQ241231P00433000 | 2024-04-29 10:51AM EDT | 2024-12-31 | 23.22 | 18.71 | 19.01 | 0.00 | - | 1 | 36 | 16.12% |
QQQ250321P00433000 | 2024-05-06 3:04PM EDT | 2025-03-21 | 22.68 | 22.05 | 22.46 | 0.00 | - | 2 | 43 | 16.09% |
QQQ250331P00433000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 27.04 | 22.23 | 23.36 | 0.00 | - | - | 3 | 16.39% |