Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621C00569780 | 2024-06-17 2:39PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,859 | 103.13% |
QQQ240920C00569780 | 2024-06-21 12:24PM EDT | 2024-09-20 | 0.43 | 0.39 | 0.42 | -0.01 | -2.27% | 3 | 456 | 17.31% |
QQQ241220C00569780 | 2024-06-20 2:03PM EDT | 2024-12-20 | 3.18 | 2.92 | 2.97 | 0.00 | - | 29 | 150 | 18.33% |
QQQ250117C00569780 | 2024-06-18 2:58PM EDT | 2025-01-17 | 4.59 | 3.86 | 4.07 | 0.00 | - | 303 | 768 | 18.61% |
QQQ250620C00569780 | 2024-06-21 10:33AM EDT | 2025-06-20 | 11.60 | 11.31 | 12.50 | -0.68 | -5.54% | 3 | 517 | 20.78% |
QQQ251219C00569780 | 2024-06-21 10:14AM EDT | 2025-12-19 | 23.27 | 22.18 | 23.97 | -1.34 | -5.44% | 4 | 4,058 | 22.78% |
QQQ260116C00569780 | 2024-06-13 2:41PM EDT | 2026-01-16 | 22.42 | 22.68 | 26.69 | 0.00 | - | 15 | 75 | 23.48% |
QQQ260618C00569780 | 2024-04-01 9:43AM EDT | 2026-06-18 | 25.71 | 15.11 | 17.56 | 0.00 | - | 4 | 31 | 17.02% |
QQQ261218C00569780 | 2024-06-13 9:44AM EDT | 2026-12-18 | 41.98 | 42.00 | 47.00 | 0.00 | - | 2 | 5 | 25.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621P00569780 | 2024-04-12 9:30AM EDT | 2024-06-21 | 128.82 | 127.68 | 127.98 | 0.00 | - | 1 | 0 | 686.11% |
QQQ241220P00569780 | 2024-01-16 1:01AM EDT | 2024-12-20 | 183.22 | - | - | 0.00 | - | - | - | 0.00% |
QQQ250117P00569780 | 2023-12-18 12:20PM EDT | 2025-01-17 | 164.00 | 155.79 | 157.50 | 0.00 | - | - | 0 | 67.39% |
QQQ250620P00569780 | 2024-03-01 4:10PM EDT | 2025-06-20 | 124.38 | 123.62 | 127.67 | 0.00 | - | 21 | 0 | 35.85% |
QQQ260618P00569780 | 2024-02-14 4:48PM EDT | 2026-06-18 | 136.51 | 133.67 | 138.50 | 0.00 | - | 1 | 0 | 29.53% |