Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621C00244780 | 2024-05-28 9:41AM EDT | 2024-06-21 | 214.86 | 235.98 | 236.13 | 0.00 | - | 1 | 157 | 606.64% |
QQQ240920C00244780 | 2024-06-14 3:37PM EDT | 2024-09-20 | 237.09 | 238.82 | 239.36 | 0.00 | - | 1 | 10 | 85.88% |
QQQ241220C00244780 | 2024-04-22 3:53PM EDT | 2024-12-20 | 182.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ250117C00244780 | 2024-02-21 2:08PM EDT | 2025-01-17 | 188.98 | 210.36 | 211.02 | 0.00 | - | 1 | 17 | 0.00% |
QQQ250620C00244780 | 2024-06-13 9:47AM EDT | 2025-06-20 | 244.19 | 244.82 | 249.50 | 0.00 | - | 1 | 125 | 58.02% |
QQQ251219C00244780 | 2024-06-07 3:46PM EDT | 2025-12-19 | 235.00 | 249.71 | 254.50 | 0.00 | - | 1 | 54 | 53.04% |
QQQ260116C00244780 | 2023-12-14 1:34PM EDT | 2026-01-16 | 181.00 | 181.50 | 186.50 | 0.00 | - | - | 2 | 0.00% |
QQQ260618C00244780 | 2024-04-01 9:32AM EDT | 2026-06-18 | 226.00 | 200.23 | 203.37 | 0.00 | - | 5 | 4 | 0.00% |
QQQ261218C00244780 | 2024-04-09 1:19PM EDT | 2026-12-18 | 226.00 | 221.50 | 226.00 | 0.00 | - | 1 | 7 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621P00244780 | 2024-06-17 3:01PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,049 | 375.00% |
QQQ240920P00244780 | 2024-06-03 11:30AM EDT | 2024-09-20 | 0.08 | 0.06 | 0.08 | 0.00 | - | 5 | 1,020 | 49.12% |
QQQ241220P00244780 | 2024-05-30 10:24AM EDT | 2024-12-20 | 0.41 | 0.29 | 0.33 | 0.00 | - | 1 | 1,468 | 40.85% |
QQQ250117P00244780 | 2024-05-23 9:34AM EDT | 2025-01-17 | 0.40 | 0.31 | 0.44 | 0.00 | - | 1 | 277 | 39.50% |
QQQ250620P00244780 | 2024-06-21 12:03PM EDT | 2025-06-20 | 1.00 | 0.90 | 1.34 | +0.05 | +5.26% | 8 | 599 | 35.52% |
QQQ251219P00244780 | 2024-06-14 10:52AM EDT | 2025-12-19 | 1.97 | 1.15 | 2.30 | 0.00 | - | 2 | 217 | 31.99% |
QQQ260116P00244780 | 2024-05-13 12:28PM EDT | 2026-01-16 | 2.40 | 0.98 | 3.00 | 0.00 | - | 5 | 302 | 32.90% |
QQQ260618P00244780 | 2024-05-29 12:06PM EDT | 2026-06-18 | 3.56 | 1.31 | 4.42 | 0.00 | - | 3 | 129 | 31.80% |
QQQ261218P00244780 | 2024-05-29 11:41AM EDT | 2026-12-18 | 4.23 | 1.86 | 5.94 | 0.00 | - | 1 | 13 | 30.49% |