Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240509C00452000 | 2024-05-08 4:02PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,490 | 270 | 20.70% |
QQQ240510C00452000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 363 | 3,780 | 15.82% |
QQQ240513C00452000 | 2024-05-08 4:03PM EDT | 2024-05-13 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 90 | 468 | 11.43% |
QQQ240514C00452000 | 2024-05-08 2:21PM EDT | 2024-05-14 | 0.15 | 0.10 | 0.11 | -0.09 | -37.50% | 191 | 68 | 11.91% |
QQQ240515C00452000 | 2024-05-08 4:10PM EDT | 2024-05-15 | 0.33 | 0.30 | 0.32 | -0.22 | -40.00% | 41 | 155 | 13.89% |
QQQ240524C00452000 | 2024-05-08 3:05PM EDT | 2024-05-24 | 1.80 | 1.76 | 1.80 | -0.42 | -18.92% | 216 | 356 | 16.00% |
QQQ240531C00452000 | 2024-05-08 3:56PM EDT | 2024-05-31 | 2.71 | 2.49 | 2.54 | -0.39 | -12.58% | 156 | 526 | 15.53% |
QQQ240621C00452000 | 2024-05-08 4:08PM EDT | 2024-06-21 | 5.40 | 5.33 | 5.39 | -0.54 | -9.09% | 1,846 | 2,125 | 16.63% |
QQQ240628C00452000 | 2024-05-08 12:43PM EDT | 2024-06-28 | 6.21 | 5.97 | 6.07 | -0.78 | -11.16% | 29 | 774 | 16.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240510P00452000 | 2024-05-08 3:04PM EDT | 2024-05-10 | 12.36 | 12.37 | 12.61 | +1.91 | +18.28% | 746 | 106 | 31.81% |
QQQ240524P00452000 | 2024-05-01 10:15AM EDT | 2024-05-24 | 30.09 | 12.98 | 13.36 | 0.00 | - | 7 | 0 | 14.56% |
QQQ240531P00452000 | 2024-05-07 11:24AM EDT | 2024-05-31 | 12.58 | 13.56 | 13.85 | 0.00 | - | 7 | 7 | 13.69% |
QQQ240621P00452000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 14.86 | 15.20 | 15.42 | +0.42 | +2.91% | 37 | 433 | 13.10% |
QQQ240628P00452000 | 2024-05-08 11:13AM EDT | 2024-06-28 | 15.60 | 15.81 | 16.09 | +0.70 | +4.70% | 4 | 59 | 13.35% |