Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621C00184780 | 2024-06-17 3:57PM EDT | 2024-06-21 | 300.45 | 295.78 | 295.94 | 0.00 | - | 1 | 101 | 796.88% |
QQQ240920C00184780 | 2024-06-17 3:57PM EDT | 2024-09-20 | 302.37 | 297.69 | 298.23 | 0.00 | - | 1 | 154 | 108.69% |
QQQ241220C00184780 | 2024-02-12 1:00AM EDT | 2024-12-20 | 211.01 | - | - | 0.00 | - | - | - | 0.00% |
QQQ250117C00184780 | 2024-04-22 1:18PM EDT | 2025-01-17 | 238.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ250620C00184780 | 2024-01-22 3:27PM EDT | 2025-06-20 | 246.30 | 248.44 | 252.58 | 0.00 | - | 5 | 258 | 0.00% |
QQQ251219C00184780 | 2024-01-10 11:12AM EDT | 2025-12-19 | 233.98 | 260.85 | 265.47 | 0.00 | - | 5 | 13 | 0.00% |
QQQ260116C00184780 | 2024-06-18 10:49AM EDT | 2026-01-16 | 311.00 | 304.03 | 308.99 | 0.00 | - | 10 | 10 | 61.08% |
QQQ260618C00184780 | 2024-06-18 10:51AM EDT | 2026-06-18 | 312.00 | 307.00 | 311.50 | 0.00 | - | 10 | 10 | 57.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621P00184780 | 2024-04-25 2:28PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,679 | 7,262 | 525.00% |
QQQ240920P00184780 | 2024-06-11 3:01PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 446 | 60.55% |
QQQ241220P00184780 | 2024-06-21 4:09PM EDT | 2024-12-20 | 0.10 | 0.08 | 0.12 | 0.00 | - | 8 | 652 | 50.39% |
QQQ250117P00184780 | 2024-05-10 9:33AM EDT | 2025-01-17 | 0.20 | 0.06 | 0.19 | 0.00 | - | 4 | 494 | 49.32% |
QQQ250620P00184780 | 2024-06-10 3:44PM EDT | 2025-06-20 | 0.32 | 0.00 | 0.77 | 0.00 | - | 15 | 121 | 44.76% |
QQQ251219P00184780 | 2024-05-29 9:51AM EDT | 2025-12-19 | 0.90 | 0.24 | 1.49 | 0.00 | - | 1 | 882 | 40.52% |
QQQ260116P00184780 | 2024-06-18 3:23PM EDT | 2026-01-16 | 0.85 | 0.22 | 1.49 | 0.00 | - | 1 | 765 | 39.51% |
QQQ260618P00184780 | 2024-05-31 12:51PM EDT | 2026-06-18 | 1.37 | 0.01 | 1.50 | 0.00 | - | 10 | 96 | 35.16% |