Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240920C00579780 | 2024-06-20 12:39PM EDT | 2024-09-20 | 0.34 | 0.25 | 0.28 | 0.00 | - | 41 | 419 | 17.65% |
QQQ241220C00579780 | 2024-06-18 9:35AM EDT | 2024-12-20 | 2.59 | 2.11 | 2.16 | 0.00 | - | 356 | 367 | 18.19% |
QQQ250117C00579780 | 2024-06-20 3:32PM EDT | 2025-01-17 | 3.03 | 2.86 | 3.07 | 0.00 | - | 6 | 705 | 18.45% |
QQQ250620C00579780 | 2024-06-20 3:27PM EDT | 2025-06-20 | 9.84 | 9.21 | 10.26 | 0.00 | - | 217 | 4,133 | 20.36% |
QQQ251219C00579780 | 2024-06-20 10:32AM EDT | 2025-12-19 | 21.75 | 19.23 | 20.99 | 0.00 | - | 8 | 3,281 | 22.38% |
QQQ260116C00579780 | 2024-06-18 2:01PM EDT | 2026-01-16 | 23.17 | 19.70 | 23.59 | 0.00 | - | 2 | 436 | 23.07% |
QQQ260618C00579780 | 2024-06-17 3:28PM EDT | 2026-06-18 | 33.43 | 28.50 | 33.00 | 0.00 | - | 10 | 85 | 24.33% |
QQQ261218C00579780 | 2024-06-17 3:30PM EDT | 2026-12-18 | 44.00 | 38.50 | 43.50 | 0.00 | - | 27 | 20 | 25.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240920P00579780 | 2024-05-28 3:56PM EDT | 2024-09-20 | 120.84 | 99.60 | 100.12 | 0.00 | - | 1 | 0 | 19.50% |
QQQ250117P00579780 | 2023-12-04 11:33AM EDT | 2025-01-17 | 195.33 | 179.53 | 181.65 | 0.00 | - | - | 0 | 78.86% |
QQQ251219P00579780 | 2024-01-16 1:04AM EDT | 2025-12-19 | 189.50 | - | - | 0.00 | - | - | - | 0.00% |
QQQ260116P00579780 | 2024-01-29 11:07AM EDT | 2026-01-16 | 155.60 | 142.72 | 147.50 | 0.00 | - | 32 | 0 | 33.91% |
QQQ260618P00579780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 188.03 | - | - | 0.00 | - | - | - | 0.00% |
QQQ261218P00579780 | 2024-06-13 11:19AM EDT | 2026-12-18 | 103.83 | 99.06 | 103.50 | 0.00 | - | 1 | 1 | 9.55% |