Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240508C00449000 | 2024-05-08 2:28PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 1,897 | 16.02% |
QQQ240509C00449000 | 2024-05-08 3:43PM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 618 | 668 | 12.31% |
QQQ240510C00449000 | 2024-05-08 3:47PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.10 | -62.50% | 527 | 2,968 | 11.96% |
QQQ240513C00449000 | 2024-05-08 3:35PM EDT | 2024-05-13 | 0.16 | 0.15 | 0.16 | -0.16 | -48.48% | 536 | 374 | 10.25% |
QQQ240515C00449000 | 2024-05-08 3:38PM EDT | 2024-05-15 | 0.74 | 0.75 | 0.77 | -0.60 | -44.78% | 117 | 335 | 13.75% |
QQQ240524C00449000 | 2024-05-08 3:40PM EDT | 2024-05-24 | 2.75 | 2.80 | 2.82 | -0.35 | -11.29% | 323 | 445 | 16.48% |
QQQ240531C00449000 | 2024-05-08 11:46AM EDT | 2024-05-31 | 3.63 | 3.68 | 3.71 | -0.42 | -10.37% | 11 | 273 | 16.11% |
QQQ241231C00449000 | 2024-05-03 12:15PM EDT | 2024-12-31 | 26.44 | 28.23 | 28.61 | 0.00 | - | 1 | 47 | 22.99% |
QQQ250321C00449000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 33.14 | 35.56 | 36.03 | 0.00 | - | 1 | 28 | 24.41% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240510P00449000 | 2024-05-08 1:21PM EDT | 2024-05-10 | 8.97 | 8.73 | 8.86 | +0.22 | +2.51% | 8 | 7 | 0.00% |
QQQ240514P00449000 | 2024-05-08 3:20PM EDT | 2024-05-14 | 9.06 | 8.77 | 9.00 | +1.15 | +14.54% | 1 | 4 | 7.86% |
QQQ240524P00449000 | 2024-05-01 2:23PM EDT | 2024-05-24 | 25.94 | 10.36 | 10.59 | 0.00 | - | 1 | 0 | 12.73% |
QQQ240531P00449000 | 2024-04-17 2:38PM EDT | 2024-05-31 | 23.75 | 10.98 | 11.14 | 0.00 | - | 1 | 2 | 12.24% |
QQQ241231P00449000 | 2024-03-08 2:06PM EDT | 2024-12-31 | 29.98 | 28.02 | 28.44 | 0.00 | - | 19 | 56 | 16.58% |
QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 2025-03-31 | 31.70 | 30.65 | 31.56 | 0.00 | - | 2 | 0 | 16.00% |