Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621C00559780 | 2024-06-18 9:54AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,035 | 90.63% |
QQQ240920C00559780 | 2024-06-21 10:02AM EDT | 2024-09-20 | 0.65 | 0.62 | 0.64 | -0.05 | -7.14% | 30 | 227 | 17.02% |
QQQ241220C00559780 | 2024-06-20 2:04PM EDT | 2024-12-20 | 4.31 | 3.99 | 4.05 | 0.00 | - | 26 | 790 | 18.51% |
QQQ250117C00559780 | 2024-06-21 11:02AM EDT | 2025-01-17 | 5.20 | 5.14 | 5.37 | -0.33 | -5.97% | 3 | 708 | 18.81% |
QQQ250620C00559780 | 2024-06-21 10:51AM EDT | 2025-06-20 | 14.32 | 13.73 | 14.95 | -0.04 | -0.28% | 6 | 915 | 21.14% |
QQQ251219C00559780 | 2024-06-21 12:13PM EDT | 2025-12-19 | 26.98 | 24.15 | 28.65 | -1.02 | -3.64% | 2 | 181 | 23.86% |
QQQ260116C00559780 | 2024-06-18 11:55AM EDT | 2026-01-16 | 29.46 | 25.92 | 30.03 | 0.00 | - | 40 | 508 | 23.88% |
QQQ260618C00559780 | 2024-06-17 3:28PM EDT | 2026-06-18 | 42.90 | 35.50 | 40.00 | 0.00 | - | 60 | 118 | 25.09% |
QQQ261218C00559780 | 2024-05-10 3:35PM EDT | 2026-12-18 | 32.00 | 38.00 | 42.51 | 0.00 | - | 2 | 24 | 23.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ241220P00559780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 169.61 | - | - | 0.00 | - | - | - | 0.00% |
QQQ250117P00559780 | 2024-06-20 12:32PM EDT | 2025-01-17 | 78.91 | 79.41 | 79.97 | 0.00 | - | 2 | 7 | 10.37% |
QQQ260116P00559780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 206.45 | - | - | 0.00 | - | - | - | 0.00% |
QQQ260618P00559780 | 2024-02-20 11:18AM EDT | 2026-06-18 | 131.57 | 111.06 | 116.00 | 0.00 | - | - | 0 | 23.75% |