Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240624C00488000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,514 | 5,768 | 6.25% |
QQQ240625C00488000 | 2024-06-21 4:13PM EDT | 2024-06-25 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,857 | 2,087 | 6.25% |
QQQ240626C00488000 | 2024-06-21 4:01PM EDT | 2024-06-26 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,605 | 1,350 | 3.13% |
QQQ240627C00488000 | 2024-06-21 4:03PM EDT | 2024-06-27 | 0.53 | 0.00 | 0.00 | 0.00 | - | 431 | 535 | 3.13% |
QQQ240628C00488000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,247 | 2,109 | 3.13% |
QQQ240702C00488000 | 2024-06-21 2:59PM EDT | 2024-07-02 | 1.53 | 0.00 | 0.00 | 0.00 | - | 58 | 60 | 3.13% |
QQQ240703C00488000 | 2024-06-21 4:07PM EDT | 2024-07-03 | 1.75 | 0.00 | 0.00 | 0.00 | - | 65 | 122 | 3.13% |
QQQ240705C00488000 | 2024-06-21 4:12PM EDT | 2024-07-05 | 2.27 | 0.00 | 0.00 | 0.00 | - | 262 | 2,231 | 1.56% |
QQQ240712C00488000 | 2024-06-21 3:54PM EDT | 2024-07-12 | 3.97 | 0.00 | 0.00 | 0.00 | - | 127 | 605 | 1.56% |
QQQ240726C00488000 | 2024-06-21 4:00PM EDT | 2024-07-26 | 6.35 | 0.00 | 0.00 | 0.00 | - | 446 | 1,490 | 1.56% |
QQQ240802C00488000 | 2024-06-21 3:04PM EDT | 2024-08-02 | 7.93 | 0.00 | 0.00 | 0.00 | - | 65 | 220 | 1.56% |
QQQ250331C00488000 | 2024-05-20 2:13PM EDT | 2025-03-31 | 23.36 | 39.61 | 40.20 | 0.00 | - | 2 | 2 | 26.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240624P00488000 | 2024-06-21 4:11PM EDT | 2024-06-24 | 8.01 | 0.00 | 0.00 | 0.00 | - | 73 | 434 | 0.00% |
QQQ240625P00488000 | 2024-06-21 2:16PM EDT | 2024-06-25 | 8.32 | 0.00 | 0.00 | 0.00 | - | 11 | 191 | 0.00% |
QQQ240626P00488000 | 2024-06-21 4:10PM EDT | 2024-06-26 | 8.36 | 0.00 | 0.00 | 0.00 | - | 10 | 138 | 0.00% |
QQQ240627P00488000 | 2024-06-20 11:23AM EDT | 2024-06-27 | 5.57 | 0.00 | 0.00 | 0.00 | - | 75 | 522 | 0.00% |
QQQ240628P00488000 | 2024-06-21 4:10PM EDT | 2024-06-28 | 8.75 | 0.00 | 0.00 | 0.00 | - | 47 | 325 | 0.00% |
QQQ240702P00488000 | 2024-06-20 3:45PM EDT | 2024-07-02 | 8.57 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
QQQ240705P00488000 | 2024-06-20 1:13PM EDT | 2024-07-05 | 9.19 | 0.00 | 0.00 | 0.00 | - | 171 | 144 | 0.00% |
QQQ240712P00488000 | 2024-06-21 3:55PM EDT | 2024-07-12 | 10.68 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 0.00% |
QQQ240726P00488000 | 2024-06-21 9:33AM EDT | 2024-07-26 | 12.36 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
QQQ240802P00488000 | 2024-06-21 11:02AM EDT | 2024-08-02 | 12.99 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.00% |
QQQ250331P00488000 | 2024-04-29 3:25PM EDT | 2025-03-31 | 58.64 | 39.67 | 40.29 | 0.00 | - | - | 1 | 21.43% |