Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240426C00434000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.42 | 0.42 | 0.61 | +0.12 | +40.00% | 9,090 | 3,274 | 38.92% |
QQQ240429C00434000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 1.11 | 1.00 | 1.26 | +0.06 | +5.71% | 1,633 | 925 | 25.20% |
QQQ240430C00434000 | 2024-04-25 4:08PM EDT | 2024-04-30 | 2.00 | 1.32 | 1.82 | +1.23 | +159.74% | 1,299 | 704 | 26.33% |
QQQ240501C00434000 | 2024-04-25 4:11PM EDT | 2024-05-01 | 2.51 | 2.00 | 2.48 | +1.36 | +118.26% | 287 | 194 | 27.80% |
QQQ240502C00434000 | 2024-04-25 4:07PM EDT | 2024-05-02 | 2.30 | 2.43 | 3.00 | +0.77 | +50.33% | 116 | 69 | 28.36% |
QQQ240503C00434000 | 2024-04-25 4:14PM EDT | 2024-05-03 | 3.22 | 2.94 | 3.50 | +1.37 | +74.05% | 2,945 | 970 | 28.81% |
QQQ240510C00434000 | 2024-04-25 4:09PM EDT | 2024-05-10 | 4.80 | 4.38 | 5.04 | +1.60 | +50.00% | 100 | 688 | 26.00% |
QQQ240524C00434000 | 2024-04-25 3:49PM EDT | 2024-05-24 | 5.57 | 7.37 | 8.07 | -0.78 | -12.28% | 29 | 320 | 25.40% |
QQQ240531C00434000 | 2024-04-25 3:47PM EDT | 2024-05-31 | 6.44 | 8.28 | 8.98 | -0.56 | -8.00% | 29 | 55 | 24.57% |
QQQ240719C00434000 | 2024-04-25 11:43AM EDT | 2024-07-19 | 10.92 | 14.78 | 15.39 | -3.08 | -22.00% | 68 | 230 | 23.97% |
QQQ241231C00434000 | 2024-03-20 3:37PM EDT | 2024-12-31 | 45.84 | 26.31 | 26.94 | 0.00 | - | 4 | 21 | 22.24% |
QQQ250321C00434000 | 2024-03-22 3:12PM EDT | 2025-03-21 | 54.25 | 33.17 | 34.02 | 0.00 | - | 16 | 8 | 23.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240426P00434000 | 2024-04-25 4:13PM EDT | 2024-04-26 | 4.82 | 3.68 | 6.05 | -5.40 | -52.84% | 35 | 146 | 0.00% |
QQQ240429P00434000 | 2024-04-25 4:12PM EDT | 2024-04-29 | 5.46 | 4.71 | 6.09 | -12.53 | -69.65% | 12 | 52 | 0.00% |
QQQ240430P00434000 | 2024-04-25 3:59PM EDT | 2024-04-30 | 10.41 | 5.22 | 6.51 | +1.85 | +21.61% | 4 | 189 | 0.00% |
QQQ240501P00434000 | 2024-04-24 2:34PM EDT | 2024-05-01 | 9.63 | 5.98 | 6.95 | 0.00 | - | 11 | 16 | 0.00% |
QQQ240502P00434000 | 2024-04-25 2:28PM EDT | 2024-05-02 | 11.15 | 6.35 | 7.29 | +3.15 | +39.37% | 787 | 289 | 0.00% |
QQQ240503P00434000 | 2024-04-25 10:34AM EDT | 2024-05-03 | 14.44 | 6.78 | 7.64 | +5.15 | +55.44% | 9 | 1,405 | 0.00% |
QQQ240510P00434000 | 2024-04-24 9:54AM EDT | 2024-05-10 | 11.70 | 7.86 | 8.66 | +2.71 | +30.14% | 2 | 329 | 0.00% |
QQQ240524P00434000 | 2024-04-25 2:07PM EDT | 2024-05-24 | 13.63 | 9.95 | 10.69 | +1.87 | +15.90% | 9 | 114 | 9.01% |
QQQ240531P00434000 | 2024-04-25 1:47PM EDT | 2024-05-31 | 14.63 | 10.57 | 11.29 | +1.05 | +7.73% | 2 | 38 | 9.63% |
QQQ240719P00434000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 21.03 | 14.81 | 15.40 | +3.77 | +21.84% | 3 | 370 | 11.99% |
QQQ241231P00434000 | 2024-04-25 9:59AM EDT | 2024-12-31 | 30.13 | 24.07 | 25.37 | +9.54 | +46.33% | 1 | 37 | 14.30% |
QQQ250321P00434000 | 2024-04-11 10:18AM EDT | 2025-03-21 | 26.04 | 26.92 | 28.78 | 0.00 | - | 5 | 3 | 14.58% |
QQQ250331P00434000 | 2024-04-15 1:35PM EDT | 2025-03-31 | 28.91 | 27.15 | 29.16 | 0.00 | - | 4 | 4 | 14.60% |