Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240624C00482000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.72 | 0.00 | 0.00 | 0.00 | - | 25,361 | 5,885 | 1.56% |
QQQ240625C00482000 | 2024-06-21 4:14PM EDT | 2024-06-25 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3,737 | 1,543 | 1.56% |
QQQ240626C00482000 | 2024-06-21 4:14PM EDT | 2024-06-26 | 1.89 | 0.00 | 0.00 | 0.00 | - | 3,152 | 1,330 | 1.56% |
QQQ240627C00482000 | 2024-06-21 4:14PM EDT | 2024-06-27 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1,109 | 962 | 0.78% |
QQQ240628C00482000 | 2024-06-21 4:09PM EDT | 2024-06-28 | 2.98 | 0.00 | 0.00 | 0.00 | - | 4,273 | 5,486 | 0.78% |
QQQ240701C00482000 | 2024-06-21 3:57PM EDT | 2024-07-01 | 3.28 | 0.00 | 0.00 | 0.00 | - | 527 | 450 | 0.78% |
QQQ240702C00482000 | 2024-06-21 3:59PM EDT | 2024-07-02 | 3.66 | 0.00 | 0.00 | 0.00 | - | 34 | 62 | 0.78% |
QQQ240703C00482000 | 2024-06-21 4:00PM EDT | 2024-07-03 | 3.93 | 0.00 | 0.00 | 0.00 | - | 75 | 100 | 0.78% |
QQQ240705C00482000 | 2024-06-21 3:58PM EDT | 2024-07-05 | 4.49 | 0.00 | 0.00 | 0.00 | - | 768 | 648 | 0.78% |
QQQ240712C00482000 | 2024-06-21 4:04PM EDT | 2024-07-12 | 6.43 | 0.00 | 0.00 | 0.00 | - | 200 | 388 | 0.39% |
QQQ240726C00482000 | 2024-06-21 3:52PM EDT | 2024-07-26 | 9.53 | 0.00 | 0.00 | 0.00 | - | 363 | 644 | 0.39% |
QQQ240802C00482000 | 2024-06-21 2:26PM EDT | 2024-08-02 | 10.94 | 0.00 | 0.00 | 0.00 | - | 153 | 129 | 0.39% |
QQQ250331C00482000 | 2024-06-17 3:28PM EDT | 2025-03-31 | 44.39 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.10% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240624P00482000 | 2024-06-21 4:11PM EDT | 2024-06-24 | 2.56 | 0.00 | 0.00 | 0.00 | - | 5,974 | 3,195 | 0.00% |
QQQ240625P00482000 | 2024-06-21 4:04PM EDT | 2024-06-25 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1,434 | 1,662 | 0.00% |
QQQ240626P00482000 | 2024-06-21 4:09PM EDT | 2024-06-26 | 3.72 | 0.00 | 0.00 | 0.00 | - | 820 | 3,132 | 0.00% |
QQQ240627P00482000 | 2024-06-21 3:46PM EDT | 2024-06-27 | 4.24 | 0.00 | 0.00 | 0.00 | - | 159 | 627 | 0.00% |
QQQ240628P00482000 | 2024-06-21 4:11PM EDT | 2024-06-28 | 4.58 | 0.00 | 0.00 | 0.00 | - | 3,221 | 2,622 | 0.00% |
QQQ240701P00482000 | 2024-06-21 3:57PM EDT | 2024-07-01 | 5.19 | 0.00 | 0.00 | 0.00 | - | 269 | 177 | 0.00% |
QQQ240702P00482000 | 2024-06-21 3:59PM EDT | 2024-07-02 | 5.43 | 0.00 | 0.00 | 0.00 | - | 70 | 187 | 0.00% |
QQQ240703P00482000 | 2024-06-21 2:38PM EDT | 2024-07-03 | 5.78 | 0.00 | 0.00 | 0.00 | - | 26 | 9 | 0.00% |
QQQ240705P00482000 | 2024-06-21 4:10PM EDT | 2024-07-05 | 5.86 | 0.00 | 0.00 | 0.00 | - | 5,365 | 5,011 | 0.00% |
QQQ240712P00482000 | 2024-06-21 3:40PM EDT | 2024-07-12 | 7.17 | 0.00 | 0.00 | 0.00 | - | 92 | 226 | 0.00% |
QQQ240726P00482000 | 2024-06-21 3:16PM EDT | 2024-07-26 | 9.05 | 0.00 | 0.00 | 0.00 | - | 146 | 254 | 0.00% |
QQQ240802P00482000 | 2024-06-21 3:45PM EDT | 2024-08-02 | 10.14 | 0.00 | 0.00 | 0.00 | - | 34 | 72 | 0.00% |
QQQ250331P00482000 | 2024-04-22 10:28AM EDT | 2025-03-31 | 67.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |