Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621C00199780 | 2024-06-21 2:53PM EDT | 2024-06-21 | 280.51 | 280.98 | 281.13 | -6.04 | -2.11% | 211 | 379 | 772.07% |
QQQ240920C00199780 | 2024-06-07 12:29PM EDT | 2024-09-20 | 267.61 | 283.13 | 283.65 | 0.00 | - | 1 | 9 | 103.70% |
QQQ241220C00199780 | 2024-04-29 9:32AM EDT | 2024-12-20 | 239.64 | 262.45 | 262.78 | 0.00 | - | 1 | 109 | 0.00% |
QQQ250117C00199780 | 2024-06-21 2:42PM EDT | 2025-01-17 | 285.21 | 285.44 | 286.04 | -4.59 | -1.58% | 2 | 512 | 77.51% |
QQQ250620C00199780 | 2024-06-14 9:39AM EDT | 2025-06-20 | 285.65 | 287.00 | 292.00 | 0.00 | - | 1 | 238 | 67.33% |
QQQ251219C00199780 | 2024-05-09 11:45AM EDT | 2025-12-19 | 253.58 | 273.15 | 277.03 | 0.00 | - | 7 | 26 | 0.00% |
QQQ260116C00199780 | 2024-04-19 2:01PM EDT | 2026-01-16 | 232.00 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 0.00% |
QQQ260618C00199780 | 2024-01-18 3:29PM EDT | 2026-06-18 | 230.01 | 245.05 | 249.50 | 0.00 | - | 16 | 21 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621P00199780 | 2024-06-04 10:47AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12,110 | 475.00% |
QQQ240920P00199780 | 2024-06-06 10:34AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 6,192 | 55.47% |
QQQ241220P00199780 | 2024-06-11 10:32AM EDT | 2024-12-20 | 0.15 | 0.12 | 0.16 | 0.00 | - | 6 | 5,986 | 47.95% |
QQQ250117P00199780 | 2024-06-17 11:17AM EDT | 2025-01-17 | 0.18 | 0.11 | 0.26 | 0.00 | - | 2 | 1,065 | 47.17% |
QQQ250620P00199780 | 2024-06-17 2:30PM EDT | 2025-06-20 | 0.86 | 0.29 | 0.85 | 0.00 | - | 5 | 5,914 | 41.97% |
QQQ251219P00199780 | 2024-06-21 3:44PM EDT | 2025-12-19 | 1.10 | 0.61 | 1.45 | +0.19 | +20.88% | 1 | 2,470 | 37.29% |
QQQ260116P00199780 | 2024-06-10 11:13AM EDT | 2026-01-16 | 0.55 | 0.62 | 1.73 | 0.00 | - | 5 | 183 | 37.49% |
QQQ260618P00199780 | 2024-06-11 3:22PM EDT | 2026-06-18 | 1.44 | 0.25 | 2.86 | 0.00 | - | 8 | 205 | 36.56% |