Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621C00539780 | 2024-06-18 11:06AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 542 | 71.88% |
QQQ240920C00539780 | 2024-06-21 2:46PM EDT | 2024-09-20 | 1.60 | 1.62 | 1.64 | -0.29 | -15.34% | 80 | 698 | 16.85% |
QQQ241220C00539780 | 2024-06-21 10:54AM EDT | 2024-12-20 | 7.31 | 7.31 | 7.38 | -1.21 | -14.20% | 27 | 708 | 19.12% |
QQQ250117C00539780 | 2024-06-20 1:07PM EDT | 2025-01-17 | 9.19 | 8.95 | 9.25 | 0.00 | - | 219 | 537 | 19.51% |
QQQ250620C00539780 | 2024-06-20 3:38PM EDT | 2025-06-20 | 20.60 | 19.88 | 21.12 | 0.00 | - | 89 | 464 | 22.06% |
QQQ251219C00539780 | 2024-06-18 11:06AM EDT | 2025-12-19 | 35.44 | 31.50 | 36.21 | 0.00 | - | 3 | 207 | 24.79% |
QQQ260116C00539780 | 2024-06-20 10:34AM EDT | 2026-01-16 | 37.71 | 33.36 | 37.67 | 0.00 | - | 2 | 614 | 24.80% |
QQQ260618C00539780 | 2024-05-29 1:40PM EDT | 2026-06-18 | 34.93 | 43.50 | 48.26 | 0.00 | - | 2 | 5 | 26.02% |
QQQ261218C00539780 | 2024-02-07 10:48AM EDT | 2026-12-18 | 33.11 | 36.50 | 41.26 | 0.00 | - | 1 | 1 | 20.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621P00539780 | 2024-02-20 1:56PM EDT | 2024-06-21 | 115.00 | 93.35 | 93.76 | 0.00 | - | 2 | 0 | 556.91% |
QQQ241220P00539780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 163.31 | - | - | 0.00 | - | - | - | 0.00% |
QQQ250117P00539780 | 2024-06-20 2:35PM EDT | 2025-01-17 | 58.75 | 59.67 | 60.20 | 0.00 | - | 60 | 61 | 9.02% |
QQQ250620P00539780 | 2024-06-17 2:25PM EDT | 2025-06-20 | 58.25 | 60.73 | 63.68 | 0.00 | - | 1 | 1 | 11.00% |
QQQ251219P00539780 | 2024-06-17 12:29PM EDT | 2025-12-19 | 64.49 | 63.53 | 68.00 | 0.00 | - | 1 | 4 | 11.68% |
QQQ260116P00539780 | 2024-02-01 3:54PM EDT | 2026-01-16 | 118.00 | 93.68 | 95.66 | 0.00 | - | 44 | 0 | 24.15% |