Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621C00224780 | 2024-06-21 3:04PM EDT | 2024-06-21 | 255.81 | 255.62 | 255.76 | +3.02 | +1.19% | 2 | 213 | 607.03% |
QQQ240920C00224780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 163.02 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220C00224780 | 2024-01-18 2:53PM EDT | 2024-12-20 | 195.16 | 213.45 | 214.17 | 0.00 | - | 10 | 7 | 0.00% |
QQQ250117C00224780 | 2024-06-12 12:21PM EDT | 2025-01-17 | 255.23 | 260.90 | 261.49 | 0.00 | - | 1 | 40 | 69.66% |
QQQ250620C00224780 | 2024-06-14 10:06AM EDT | 2025-06-20 | 262.29 | 263.19 | 268.00 | 0.00 | - | 1 | 8 | 61.41% |
QQQ251219C00224780 | 2024-05-22 12:35PM EDT | 2025-12-19 | 246.47 | 267.50 | 272.45 | 0.00 | - | 1 | 11 | 55.86% |
QQQ260116C00224780 | 2024-01-16 1:02AM EDT | 2026-01-16 | 175.38 | - | - | 0.00 | - | - | - | 0.00% |
QQQ260618C00224780 | 2024-02-08 11:22AM EDT | 2026-06-18 | 228.40 | 232.04 | 236.50 | 0.00 | - | 2 | 2 | 0.00% |
QQQ261218C00224780 | 2024-06-03 11:51AM EDT | 2026-12-18 | 250.22 | 274.92 | 279.50 | 0.00 | - | 1 | 2 | 51.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621P00224780 | 2024-06-11 2:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,476 | 418.75% |
QQQ240920P00224780 | 2024-05-29 2:20PM EDT | 2024-09-20 | 0.07 | 0.03 | 0.05 | 0.00 | - | 2 | 486 | 51.56% |
QQQ241220P00224780 | 2024-05-31 1:06PM EDT | 2024-12-20 | 0.29 | 0.20 | 0.25 | 0.00 | - | 7 | 1,163 | 44.07% |
QQQ250117P00224780 | 2024-06-20 3:36PM EDT | 2025-01-17 | 0.31 | 0.20 | 0.34 | 0.00 | - | 4 | 1,215 | 42.63% |
QQQ250620P00224780 | 2024-06-12 9:38AM EDT | 2025-06-20 | 0.74 | 0.31 | 1.11 | 0.00 | - | 2 | 64 | 38.33% |
QQQ251219P00224780 | 2024-05-28 12:13PM EDT | 2025-12-19 | 1.55 | 0.98 | 1.80 | 0.00 | - | 2 | 61 | 33.98% |
QQQ260116P00224780 | 2024-05-06 11:50AM EDT | 2026-01-16 | 2.00 | 0.96 | 2.30 | 0.00 | - | 4 | 124 | 34.67% |
QQQ260618P00224780 | 2024-06-17 3:29PM EDT | 2026-06-18 | 2.50 | 0.98 | 2.40 | 0.00 | - | 7 | 41 | 31.06% |
QQQ261218P00224780 | 2024-06-04 1:06PM EDT | 2026-12-18 | 3.66 | 1.98 | 4.00 | 0.00 | - | 2 | 29 | 30.82% |