Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621C00239780 | 2024-06-06 11:37AM EDT | 2024-06-21 | 224.20 | 240.98 | 241.13 | 0.00 | - | 4 | 289 | 623.44% |
QQQ240920C00239780 | 2024-06-14 3:37PM EDT | 2024-09-20 | 242.01 | 243.75 | 244.31 | 0.00 | - | 1 | 8 | 87.83% |
QQQ241220C00239780 | 2024-05-22 12:23PM EDT | 2024-12-20 | 223.34 | 246.55 | 247.07 | 0.00 | - | 2 | 31 | 71.07% |
QQQ250117C00239780 | 2024-03-22 12:17PM EDT | 2025-01-17 | 214.80 | 183.55 | 184.40 | 0.00 | - | 5 | 130 | 0.00% |
QQQ250620C00239780 | 2024-01-16 1:01AM EDT | 2025-06-20 | 148.25 | - | - | 0.00 | - | - | - | 0.00% |
QQQ251219C00239780 | 2024-04-30 9:56AM EDT | 2025-12-19 | 210.20 | 228.01 | 231.67 | 0.00 | - | 1 | 3 | 0.00% |
QQQ260116C00239780 | 2024-05-24 3:53PM EDT | 2026-01-16 | 235.00 | 254.50 | 259.00 | 0.00 | - | 2 | 13 | 52.61% |
QQQ260618C00239780 | 2024-04-01 9:32AM EDT | 2026-06-18 | 230.50 | 204.42 | 207.55 | 0.00 | - | - | 5 | 0.00% |
QQQ261218C00239780 | 2024-06-12 9:43AM EDT | 2026-12-18 | 259.23 | 262.49 | 266.50 | 0.00 | - | 1 | 6 | 49.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621P00239780 | 2024-06-14 12:16PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,466 | 387.50% |
QQQ240920P00239780 | 2024-05-29 11:59AM EDT | 2024-09-20 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 912 | 49.81% |
QQQ241220P00239780 | 2024-06-21 2:48PM EDT | 2024-12-20 | 0.30 | 0.26 | 0.31 | +0.08 | +36.36% | 1 | 498 | 41.68% |
QQQ250117P00239780 | 2024-06-20 10:00AM EDT | 2025-01-17 | 0.35 | 0.30 | 0.44 | 0.00 | - | 3 | 1,674 | 40.60% |
QQQ250620P00239780 | 2024-06-17 11:12AM EDT | 2025-06-20 | 0.70 | 0.62 | 1.27 | 0.00 | - | 3 | 2,118 | 36.17% |
QQQ251219P00239780 | 2024-06-13 3:28PM EDT | 2025-12-19 | 1.67 | 1.00 | 2.27 | 0.00 | - | 1 | 556 | 32.77% |
QQQ260116P00239780 | 2024-06-17 10:57AM EDT | 2026-01-16 | 1.90 | 1.23 | 2.64 | 0.00 | - | 4 | 227 | 32.92% |
QQQ260618P00239780 | 2024-05-03 10:36AM EDT | 2026-06-18 | 3.57 | 0.71 | 5.28 | 0.00 | - | 2 | 37 | 34.01% |
QQQ261218P00239780 | 2024-06-17 3:31PM EDT | 2026-12-18 | 2.50 | 1.68 | 5.50 | 0.00 | - | 10 | 76 | 30.70% |