Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621C00580000 | 2024-04-24 11:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 202 | 12.50% |
QQQ240628C00580000 | 2024-03-04 4:25PM EDT | 2024-06-28 | 0.14 | 0.01 | 0.06 | 0.00 | - | 5 | 54 | 27.64% |
QQQ240719C00580000 | 2024-04-24 11:26AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
QQQ240816C00580000 | 2024-05-08 3:11PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 12.50% |
QQQ240920C00580000 | 2024-05-08 4:10PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 178 | 6.25% |
QQQ241018C00580000 | 2024-04-30 11:00AM EDT | 2024-10-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 6.25% |
QQQ241115C00580000 | 2024-04-24 10:52AM EDT | 2024-11-15 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 6.25% |
QQQ241220C00580000 | 2024-05-02 2:57PM EDT | 2024-12-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 40 | 375 | 6.25% |
QQQ250117C00580000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 6.25% |
QQQ250321C00580000 | 2024-05-07 9:43AM EDT | 2025-03-21 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 645 | 6.25% |
QQQ250620C00580000 | 2023-12-19 1:47PM EDT | 2025-06-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,176 | 6.25% |
QQQ251219C00580000 | 2023-12-26 4:22PM EDT | 2025-12-19 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,324 | 3.13% |
QQQ260116C00580000 | 2023-12-18 11:09AM EDT | 2026-01-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 3.13% |
QQQ260618C00580000 | 2023-12-22 2:33PM EDT | 2026-06-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621P00580000 | 2024-03-18 11:36AM EDT | 2024-06-21 | 140.78 | 153.72 | 154.25 | 0.00 | - | 6 | 0 | 85.28% |
QQQ240628P00580000 | 2024-04-08 2:10PM EDT | 2024-06-28 | 138.94 | 140.17 | 140.74 | 0.00 | - | 2 | 0 | 38.87% |
QQQ240719P00580000 | 2024-04-18 12:36PM EDT | 2024-07-19 | 153.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ240816P00580000 | 2024-05-07 9:52AM EDT | 2024-08-16 | 139.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ240920P00580000 | 2024-05-08 4:08PM EDT | 2024-09-20 | 140.26 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
QQQ241115P00580000 | 2024-03-22 11:07AM EDT | 2024-11-15 | 134.52 | 165.09 | 165.68 | 0.00 | - | 2 | 0 | 52.10% |
QQQ241220P00580000 | 2024-03-22 11:06AM EDT | 2024-12-20 | 134.63 | 165.04 | 165.73 | 0.00 | - | 2 | 0 | 48.19% |
QQQ250117P00580000 | 2023-12-04 11:33AM EDT | 2025-01-17 | 195.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ251219P00580000 | 2023-11-27 1:04PM EDT | 2025-12-19 | 189.50 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
QQQ260116P00580000 | 2023-11-28 2:59PM EDT | 2026-01-16 | 190.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
QQQ260618P00580000 | 2023-11-27 4:51PM EDT | 2026-06-18 | 188.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |