Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240401C00460000 | 2024-03-28 3:53PM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 292 | 902 | 13.28% |
QQQ240402C00460000 | 2024-03-28 3:53PM EDT | 2024-04-02 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 287 | 613 | 12.70% |
QQQ240403C00460000 | 2024-03-28 3:55PM EDT | 2024-04-03 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 21 | 610 | 11.62% |
QQQ240404C00460000 | 2024-03-28 4:13PM EDT | 2024-04-04 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 14 | 444 | 11.82% |
QQQ240405C00460000 | 2024-03-28 4:07PM EDT | 2024-04-05 | 0.10 | 0.10 | 0.11 | -0.12 | -54.55% | 748 | 6,826 | 12.94% |
QQQ240408C00460000 | 2024-03-28 4:09PM EDT | 2024-04-08 | 0.16 | 0.16 | 0.17 | -0.11 | -40.74% | 1,201 | 1,151 | 11.96% |
QQQ240409C00460000 | 2024-03-28 3:06PM EDT | 2024-04-09 | 0.31 | 0.23 | 0.24 | -0.08 | -20.51% | 16 | 276 | 12.28% |
QQQ240410C00460000 | 2024-03-28 3:26PM EDT | 2024-04-10 | 0.51 | 0.39 | 0.40 | -0.06 | -10.53% | 146 | 261 | 13.23% |
QQQ240412C00460000 | 2024-03-28 4:14PM EDT | 2024-04-12 | 0.66 | 0.65 | 0.66 | -0.30 | -31.25% | 414 | 6,188 | 14.04% |
QQQ240419C00460000 | 2024-03-28 4:12PM EDT | 2024-04-19 | 1.39 | 1.38 | 1.39 | -0.39 | -21.91% | 1,324 | 50,897 | 14.62% |
QQQ240426C00460000 | 2024-03-28 4:04PM EDT | 2024-04-26 | 2.33 | 2.33 | 2.36 | -0.35 | -13.06% | 528 | 2,295 | 15.57% |
QQQ240503C00460000 | 2024-03-28 3:01PM EDT | 2024-05-03 | 3.74 | 3.38 | 3.42 | -0.05 | -1.32% | 139 | 10,486 | 16.44% |
QQQ240517C00460000 | 2024-03-28 4:08PM EDT | 2024-05-17 | 5.21 | 5.20 | 5.23 | -0.48 | -8.44% | 54,554 | 13,587 | 17.23% |
QQQ240621C00460000 | 2024-03-28 4:11PM EDT | 2024-06-21 | 9.68 | 9.62 | 9.67 | -0.54 | -5.28% | 152 | 4,245 | 18.90% |
QQQ240628C00460000 | 2024-03-28 4:13PM EDT | 2024-06-28 | 10.30 | 10.17 | 10.27 | +0.27 | +2.69% | 41 | 193 | 18.88% |
QQQ240719C00460000 | 2024-03-28 3:38PM EDT | 2024-07-19 | 12.79 | 12.54 | 12.63 | +0.03 | +0.24% | 292 | 3,681 | 19.54% |
QQQ240920C00460000 | 2024-03-28 2:44PM EDT | 2024-09-20 | 19.79 | 19.80 | 19.90 | +0.06 | +0.30% | 185 | 2,607 | 21.70% |
QQQ240930C00460000 | 2024-03-28 3:50PM EDT | 2024-09-30 | 20.65 | 20.43 | 20.58 | +0.28 | +1.37% | 1,041 | 3,194 | 21.65% |
QQQ241018C00460000 | 2024-03-28 3:29PM EDT | 2024-10-18 | 22.96 | 22.53 | 22.69 | +0.08 | +0.35% | 2,757 | 1,205 | 22.28% |
QQQ241115C00460000 | 2024-03-28 10:41AM EDT | 2024-11-15 | 26.49 | 25.84 | 26.28 | -1.61 | -5.73% | 48 | 236 | 23.45% |
QQQ241220C00460000 | 2024-03-28 2:51PM EDT | 2024-12-20 | 29.65 | 29.29 | 29.81 | +0.77 | +2.67% | 216 | 1,993 | 24.20% |
QQQ241231C00460000 | 2024-03-26 9:34AM EDT | 2024-12-31 | 32.00 | 29.80 | 30.33 | 0.00 | - | 72 | 457 | 24.05% |
QQQ250117C00460000 | 2024-03-28 2:41PM EDT | 2025-01-17 | 31.64 | 31.46 | 31.96 | +0.49 | +1.57% | 6 | 860 | 24.37% |
QQQ250321C00460000 | 2024-03-25 4:11PM EDT | 2025-03-21 | 38.15 | 36.80 | 37.71 | 0.00 | - | 9 | 28 | 25.40% |
QQQ250620C00460000 | 2024-03-27 3:57PM EDT | 2025-06-20 | 45.30 | 43.35 | 45.32 | +0.49 | +1.09% | 5 | 1,097 | 26.55% |
QQQ251219C00460000 | 2024-03-28 10:49AM EDT | 2025-12-19 | 57.80 | 55.33 | 59.20 | +1.00 | +1.76% | 1 | 280 | 28.37% |
QQQ260116C00460000 | 2024-03-21 9:31AM EDT | 2026-01-16 | 61.48 | 56.83 | 60.70 | 0.00 | - | 1 | 488 | 28.39% |
QQQ260618C00460000 | 2024-03-22 12:57PM EDT | 2026-06-18 | 69.23 | 65.50 | 70.02 | 0.00 | - | 1 | 11 | 29.13% |
QQQ261218C00460000 | 2024-03-22 11:08AM EDT | 2026-12-18 | 77.97 | 75.50 | 79.48 | 0.00 | - | 2 | 41 | 29.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240401P00460000 | 2024-03-28 2:45PM EDT | 2024-04-01 | 16.16 | 15.64 | 16.18 | +2.10 | +14.94% | 13 | 0 | 20.26% |
QQQ240402P00460000 | 2024-03-22 11:44AM EDT | 2024-04-02 | 14.48 | 15.68 | 16.13 | 0.00 | - | 2 | 1 | 17.12% |
QQQ240403P00460000 | 2024-03-25 9:30AM EDT | 2024-04-03 | 16.74 | 15.68 | 16.13 | 0.00 | - | 20 | 0 | 15.63% |
QQQ240404P00460000 | 2024-03-22 3:42PM EDT | 2024-04-04 | 13.79 | 15.68 | 16.13 | 0.00 | - | 1 | 1 | 14.45% |
QQQ240405P00460000 | 2024-03-28 3:06PM EDT | 2024-04-05 | 15.67 | 15.69 | 16.12 | -1.25 | -7.39% | 383 | 47 | 13.36% |
QQQ240408P00460000 | 2024-03-26 4:14PM EDT | 2024-04-08 | 16.20 | 15.69 | 16.13 | 0.00 | - | 6 | 0 | 11.55% |
QQQ240412P00460000 | 2024-03-28 4:00PM EDT | 2024-04-12 | 16.28 | 15.86 | 16.21 | +0.73 | +4.69% | 7 | 195 | 10.80% |
QQQ240419P00460000 | 2024-03-28 2:10PM EDT | 2024-04-19 | 16.30 | 16.17 | 16.43 | -1.13 | -6.48% | 9 | 375 | 10.44% |
QQQ240426P00460000 | 2024-03-28 2:57PM EDT | 2024-04-26 | 16.33 | 16.65 | 16.98 | +0.18 | +1.11% | 20 | 81 | 11.40% |
QQQ240517P00460000 | 2024-03-28 3:07PM EDT | 2024-05-17 | 18.23 | 18.19 | 18.43 | +0.61 | +3.46% | 102 | 849 | 12.04% |
QQQ240621P00460000 | 2024-03-28 4:08PM EDT | 2024-06-21 | 20.65 | 20.44 | 20.73 | -1.11 | -5.10% | 29 | 439 | 12.57% |
QQQ240628P00460000 | 2024-03-27 1:14PM EDT | 2024-06-28 | 22.02 | 20.95 | 21.21 | 0.00 | - | 5 | 82 | 12.70% |
QQQ240719P00460000 | 2024-03-28 3:12PM EDT | 2024-07-19 | 22.07 | 22.19 | 22.49 | -0.10 | -0.45% | 2 | 783 | 12.93% |
QQQ240920P00460000 | 2024-03-28 2:10PM EDT | 2024-09-20 | 25.85 | 25.75 | 25.99 | -1.30 | -4.79% | 52 | 750 | 13.43% |
QQQ240930P00460000 | 2024-03-27 10:21AM EDT | 2024-09-30 | 25.75 | 26.24 | 26.51 | -1.45 | -5.33% | 1 | 70 | 13.50% |
QQQ241018P00460000 | 2024-03-28 3:35PM EDT | 2024-10-18 | 27.15 | 27.34 | 27.55 | -0.70 | -2.51% | 163 | 706 | 13.72% |
QQQ241115P00460000 | 2024-03-28 12:42PM EDT | 2024-11-15 | 29.04 | 29.00 | 29.56 | -0.96 | -3.20% | 3 | 238 | 14.34% |
QQQ241220P00460000 | 2024-03-28 2:51PM EDT | 2024-12-20 | 30.87 | 30.62 | 31.04 | +0.19 | +0.62% | 122 | 522 | 14.37% |
QQQ241231P00460000 | 2024-03-13 9:40AM EDT | 2024-12-31 | 33.70 | 30.95 | 31.47 | 0.00 | - | 1 | 104 | 14.37% |
QQQ250117P00460000 | 2024-03-28 12:42PM EDT | 2025-01-17 | 31.86 | 31.70 | 32.18 | -0.46 | -1.42% | 13 | 373 | 14.41% |
QQQ250321P00460000 | 2024-03-26 1:22PM EDT | 2025-03-21 | 33.94 | 34.04 | 34.72 | 0.00 | - | 5 | 5 | 14.56% |
QQQ250620P00460000 | 2024-03-27 12:02PM EDT | 2025-06-20 | 38.51 | 37.10 | 38.45 | 0.00 | - | 1 | 1,030 | 14.92% |
QQQ251219P00460000 | 2024-03-19 10:44AM EDT | 2025-12-19 | 47.00 | 42.32 | 44.50 | 0.00 | - | 6 | 257 | 15.21% |
QQQ260116P00460000 | 2024-03-18 2:54PM EDT | 2026-01-16 | 45.48 | 42.53 | 45.26 | 0.00 | - | 4 | 7 | 15.20% |
QQQ260618P00460000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 66.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
QQQ261218P00460000 | 2024-03-28 10:57AM EDT | 2026-12-18 | 50.78 | 48.50 | 53.13 | +0.45 | +0.89% | 2 | 18 | 15.07% |