Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240508C00453000 | 2024-05-07 3:27PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 452 | 666 | 21.88% |
QQQ240509C00453000 | 2024-05-08 1:52PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 448 | 1,071 | 15.63% |
QQQ240510C00453000 | 2024-05-08 1:26PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 2,867 | 13.67% |
QQQ240513C00453000 | 2024-05-08 11:24AM EDT | 2024-05-13 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 11 | 485 | 11.04% |
QQQ240514C00453000 | 2024-05-08 11:14AM EDT | 2024-05-14 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 167 | 222 | 11.67% |
QQQ240515C00453000 | 2024-05-08 1:45PM EDT | 2024-05-15 | 0.27 | 0.29 | 0.30 | -0.18 | -40.00% | 37 | 369 | 13.48% |
QQQ240524C00453000 | 2024-05-08 1:34PM EDT | 2024-05-24 | 1.54 | 1.66 | 1.69 | -0.38 | -19.79% | 94 | 460 | 15.76% |
QQQ240531C00453000 | 2024-05-08 1:59PM EDT | 2024-05-31 | 2.38 | 2.37 | 2.41 | -0.35 | -12.82% | 36 | 668 | 15.41% |
QQQ240621C00453000 | 2024-05-08 2:00PM EDT | 2024-06-21 | 5.19 | 5.17 | 5.19 | -0.38 | -6.82% | 577 | 2,619 | 16.56% |
QQQ240628C00453000 | 2024-05-08 10:43AM EDT | 2024-06-28 | 6.34 | 5.84 | 5.89 | +0.13 | +2.09% | 1 | 755 | 16.57% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240510P00453000 | 2024-05-07 2:15PM EDT | 2024-05-10 | 12.60 | 12.98 | 13.10 | 0.00 | - | 10 | 0 | 21.73% |
QQQ240524P00453000 | 2024-05-08 9:37AM EDT | 2024-05-24 | 15.14 | 13.63 | 13.88 | +1.40 | +10.19% | 1 | 2 | 13.29% |
QQQ240531P00453000 | 2024-05-07 12:06PM EDT | 2024-05-31 | 13.21 | 14.05 | 14.24 | 0.00 | - | 1 | 1 | 12.42% |
QQQ240621P00453000 | 2024-05-08 1:29PM EDT | 2024-06-21 | 16.32 | 15.67 | 15.82 | +0.65 | +4.15% | 8 | 306 | 12.47% |
QQQ240628P00453000 | 2024-05-01 10:22AM EDT | 2024-06-28 | 31.72 | 16.24 | 16.46 | 0.00 | - | 1 | 16 | 12.75% |