Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621C00554780 | 2024-06-06 3:57PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,925 | 87.50% |
QQQ240920C00554780 | 2024-06-20 12:33PM EDT | 2024-09-20 | 0.93 | 0.78 | 0.80 | 0.00 | - | 1 | 536 | 16.91% |
QQQ241220C00554780 | 2024-06-20 3:24PM EDT | 2024-12-20 | 4.65 | 4.66 | 4.72 | 0.00 | - | 53 | 462 | 18.63% |
QQQ250117C00554780 | 2024-06-21 4:09PM EDT | 2025-01-17 | 6.00 | 5.93 | 6.14 | -0.88 | -12.79% | 2 | 397 | 18.92% |
QQQ250620C00554780 | 2024-06-21 2:34PM EDT | 2025-06-20 | 15.79 | 15.06 | 16.27 | +0.03 | +0.19% | 4 | 996 | 21.31% |
QQQ251219C00554780 | 2024-06-21 3:35PM EDT | 2025-12-19 | 28.20 | 25.85 | 30.39 | +0.14 | +0.50% | 20 | 219 | 24.06% |
QQQ260116C00554780 | 2024-06-18 2:21PM EDT | 2026-01-16 | 31.56 | 27.65 | 31.73 | 0.00 | - | 32 | 310 | 24.06% |
QQQ260618C00554780 | 2024-06-17 3:27PM EDT | 2026-06-18 | 42.68 | 37.00 | 42.00 | 0.00 | - | 40 | 317 | 25.32% |
QQQ261218C00554780 | 2024-05-30 10:42AM EDT | 2026-12-18 | 37.48 | 48.00 | 53.00 | 0.00 | - | 1 | 53 | 26.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621P00554780 | 2024-06-17 4:14PM EDT | 2024-06-21 | 70.32 | 73.86 | 74.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220P00554780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 169.75 | - | - | 0.00 | - | - | - | 0.00% |
QQQ250117P00554780 | 2024-05-30 4:08PM EDT | 2025-01-17 | 104.16 | 74.54 | 75.03 | 0.00 | - | 1 | 0 | 10.10% |
QQQ250620P00554780 | 2024-06-13 3:51PM EDT | 2025-06-20 | 78.00 | 73.68 | 76.45 | 0.00 | - | 10 | 30 | 10.25% |
QQQ260618P00554780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 183.33 | - | - | 0.00 | - | - | - | 0.00% |