Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240517C00550000 | 2024-04-24 1:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 3,184 | 45.31% |
QQQ240621C00550000 | 2024-05-07 11:22AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 52,027 | 20.70% |
QQQ240628C00550000 | 2024-04-03 2:24PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.03 | 0.00 | - | 20 | 2,027 | 21.09% |
QQQ240719C00550000 | 2024-05-09 10:49AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 2,932 | 17.77% |
QQQ240816C00550000 | 2024-05-08 4:08PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.08 | 0.00 | - | 10 | 246 | 16.68% |
QQQ240920C00550000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 0.25 | 0.22 | 0.23 | 0.00 | - | 3 | 1,774 | 16.36% |
QQQ240930C00550000 | 2024-04-26 2:28PM EDT | 2024-09-30 | 0.28 | 0.23 | 0.30 | -0.05 | -15.15% | 1 | 257 | 16.38% |
QQQ241018C00550000 | 2024-05-07 10:14AM EDT | 2024-10-18 | 0.44 | 0.44 | 0.47 | -0.13 | -22.81% | 5 | 2,308 | 16.54% |
QQQ241115C00550000 | 2024-05-06 9:40AM EDT | 2024-11-15 | 1.00 | 0.93 | 0.98 | 0.00 | - | 50 | 212 | 17.33% |
QQQ241220C00550000 | 2024-05-08 3:21PM EDT | 2024-12-20 | 1.70 | 1.66 | 1.69 | 0.00 | - | 6 | 870 | 17.76% |
QQQ241231C00550000 | 2024-05-06 11:25AM EDT | 2024-12-31 | 1.88 | 1.77 | 1.89 | 0.00 | - | 6 | 144 | 17.77% |
QQQ250117C00550000 | 2023-12-22 4:53PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,338 | 6.25% |
QQQ250321C00550000 | 2024-05-09 11:58AM EDT | 2025-03-21 | 4.12 | 4.16 | 4.30 | -0.46 | -10.04% | 7 | 1,025 | 18.81% |
QQQ250331C00550000 | 2024-05-03 12:35PM EDT | 2025-03-31 | 4.21 | 4.27 | 4.54 | 0.00 | - | 8 | 57 | 18.80% |
QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 2025-06-20 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 3.13% |
QQQ251219C00550000 | 2023-12-01 1:36PM EDT | 2025-12-19 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 3.13% |
QQQ260116C00550000 | 2024-05-09 9:31AM EDT | 2026-01-16 | 17.20 | 16.18 | 18.75 | +0.01 | +0.06% | 4 | 16,444 | 22.51% |
QQQ260618C00550000 | 2024-05-07 11:49AM EDT | 2026-06-18 | 25.88 | 22.53 | 27.35 | 0.00 | - | 19 | 32 | 24.01% |
QQQ261218C00550000 | 2024-05-06 11:40AM EDT | 2026-12-18 | 34.22 | 32.04 | 36.65 | +0.65 | +1.94% | 1 | 103 | 25.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240517P00550000 | 2024-04-08 2:12PM EDT | 2024-05-17 | 109.07 | 110.30 | 110.57 | 0.00 | - | 2 | 0 | 88.98% |
QQQ240621P00550000 | 2024-04-17 4:14PM EDT | 2024-06-21 | 123.97 | 108.84 | 109.11 | 0.00 | - | 2 | 0 | 30.64% |
QQQ240628P00550000 | 2024-02-20 2:10PM EDT | 2024-06-28 | 125.24 | 103.57 | 103.97 | 0.00 | - | - | 0 | 0.00% |
QQQ240719P00550000 | 2024-05-01 12:10PM EDT | 2024-07-19 | 128.22 | 108.71 | 108.97 | 0.00 | - | 16 | 0 | 22.41% |
QQQ240816P00550000 | 2024-04-24 10:52AM EDT | 2024-08-16 | 122.65 | 108.79 | 109.04 | 0.00 | - | - | 0 | 19.78% |
QQQ240920P00550000 | 2024-02-20 2:44PM EDT | 2024-09-20 | 125.05 | 103.57 | 103.97 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241018P00550000 | 2024-03-26 12:47PM EDT | 2024-10-18 | 104.25 | 119.77 | 120.93 | 0.00 | - | 1 | 0 | 36.80% |
QQQ241115P00550000 | 2024-03-26 1:48PM EDT | 2024-11-15 | 104.51 | 119.68 | 121.02 | 0.00 | - | 18 | 0 | 34.09% |
QQQ241220P00550000 | 2024-03-26 1:49PM EDT | 2024-12-20 | 104.41 | 119.55 | 121.14 | 0.00 | - | 4 | 0 | 31.46% |
QQQ241231P00550000 | 2024-04-01 2:15PM EDT | 2024-12-31 | 106.05 | 120.46 | 121.53 | 0.00 | - | - | 0 | 31.09% |
QQQ250117P00550000 | 2023-12-21 12:59PM EDT | 2025-01-17 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ250321P00550000 | 2024-03-25 12:05PM EDT | 2025-03-21 | 104.76 | 125.71 | 126.92 | 0.00 | - | 1 | 0 | 31.04% |
QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 2025-06-20 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 46.50% |
QQQ260116P00550000 | 2023-11-01 12:47PM EDT | 2026-01-16 | 197.01 | 157.50 | 162.44 | 0.00 | - | - | 0 | 38.95% |
QQQ260618P00550000 | 2023-11-06 3:08PM EDT | 2026-06-18 | 182.55 | 162.50 | 167.41 | 0.00 | - | - | 0 | 36.85% |
QQQ261218P00550000 | 2024-04-26 2:48PM EDT | 2026-12-18 | 118.93 | 106.76 | 111.50 | 0.00 | - | 1 | 0 | 9.77% |