Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240517C00540000 | 2024-04-24 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 401 | 46.88% |
QQQ240621C00540000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 735 | 20.51% |
QQQ240628C00540000 | 2024-05-01 3:52PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 835 | 19.73% |
QQQ240719C00540000 | 2024-05-07 1:01PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.04 | 0.00 | - | 100 | 549 | 16.99% |
QQQ240816C00540000 | 2024-05-03 1:54PM EDT | 2024-08-16 | 0.12 | 0.09 | 0.11 | 0.00 | - | 3 | 171 | 16.07% |
QQQ240920C00540000 | 2024-05-08 1:08PM EDT | 2024-09-20 | 0.40 | 0.33 | 0.34 | 0.00 | - | 1 | 2,326 | 16.08% |
QQQ240930C00540000 | 2024-04-19 3:15PM EDT | 2024-09-30 | 0.35 | 0.36 | 0.45 | 0.00 | - | 1 | 56 | 16.19% |
QQQ241018C00540000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 0.68 | 0.66 | 0.71 | +0.01 | +1.49% | 2 | 664 | 16.48% |
QQQ241115C00540000 | 2024-05-09 1:37PM EDT | 2024-11-15 | 1.38 | 1.36 | 1.42 | 0.00 | - | 2 | 656 | 17.38% |
QQQ241220C00540000 | 2024-05-09 11:12AM EDT | 2024-12-20 | 2.32 | 2.32 | 2.37 | -0.06 | -2.52% | 1 | 1,587 | 17.91% |
QQQ241231C00540000 | 2024-05-08 10:00AM EDT | 2024-12-31 | 2.55 | 2.41 | 2.64 | 0.00 | - | 5 | 91 | 17.95% |
QQQ250117C00540000 | 2023-12-07 11:10AM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 6.25% |
QQQ250321C00540000 | 2024-05-09 3:33PM EDT | 2025-03-21 | 5.65 | 5.24 | 5.61 | +0.35 | +6.60% | 1 | 527 | 19.09% |
QQQ250331C00540000 | 2024-05-08 2:38PM EDT | 2025-03-31 | 5.65 | 5.46 | 5.88 | 0.00 | - | 4 | 50 | 19.07% |
QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 2025-06-20 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 3.13% |
QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 2025-12-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 3.13% |
QQQ260116C00540000 | 2024-05-06 3:46PM EDT | 2026-01-16 | 19.48 | 17.76 | 22.03 | 0.00 | - | 69 | 129 | 23.10% |
QQQ260618C00540000 | 2024-05-10 10:51AM EDT | 2026-06-18 | 28.60 | 26.50 | 30.81 | +0.93 | +3.36% | 3 | 79 | 24.47% |
QQQ261218C00540000 | 2024-05-10 2:27PM EDT | 2026-12-18 | 38.14 | 36.00 | 41.00 | +3.54 | +10.23% | 1 | 6 | 25.76% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240517P00540000 | 2024-03-26 12:53PM EDT | 2024-05-17 | 94.38 | 109.74 | 110.97 | 0.00 | - | 4 | 0 | 169.03% |
QQQ240621P00540000 | 2024-04-19 10:41AM EDT | 2024-06-21 | 121.11 | 97.91 | 98.20 | 0.00 | - | 2 | 0 | 27.59% |
QQQ240628P00540000 | 2024-04-19 1:02PM EDT | 2024-06-28 | 122.69 | 97.91 | 98.21 | 0.00 | - | 6 | 0 | 25.71% |
QQQ240719P00540000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 117.99 | 97.90 | 98.21 | 0.00 | - | 2 | 0 | 21.53% |
QQQ240930P00540000 | 2024-02-26 4:49PM EDT | 2024-09-30 | 102.87 | 94.54 | 95.07 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220P00540000 | 2024-03-12 11:15AM EDT | 2024-12-20 | 97.47 | 98.56 | 99.08 | 0.00 | - | 5 | 0 | 15.35% |
QQQ250117P00540000 | 2023-11-08 2:18PM EDT | 2025-01-17 | 168.22 | 147.01 | 149.13 | 0.00 | - | 2 | 0 | 56.52% |
QQQ250321P00540000 | 2024-03-28 1:47PM EDT | 2025-03-21 | 95.75 | 108.63 | 109.38 | 0.00 | - | 2 | 0 | 24.44% |
QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 46.84% |
QQQ260116P00540000 | 2023-11-01 2:08PM EDT | 2026-01-16 | 186.78 | 147.50 | 152.45 | 0.00 | - | - | 0 | 38.11% |
QQQ261218P00540000 | 2024-04-15 2:40PM EDT | 2026-12-18 | 109.50 | 96.76 | 101.00 | 0.00 | - | - | 1 | 9.36% |