Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240628C00615000 | 2024-03-25 3:26PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 92 | 64.26% |
QQQ240920C00615000 | 2024-06-21 10:54AM EDT | 2024-09-20 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 1 | 202 | 19.34% |
QQQ241018C00615000 | 2024-05-13 10:10AM EDT | 2024-10-18 | 0.06 | 0.03 | 0.21 | 0.00 | - | 2 | 36 | 18.73% |
QQQ241115C00615000 | 2024-06-20 1:53PM EDT | 2024-11-15 | 0.41 | 0.35 | 0.41 | 0.00 | - | 1 | 3 | 18.48% |
QQQ241220C00615000 | 2024-06-18 12:56PM EDT | 2024-12-20 | 0.90 | 0.70 | 0.75 | 0.00 | - | 214 | 347 | 18.26% |
QQQ250117C00615000 | 2024-06-21 9:30AM EDT | 2025-01-17 | 1.15 | 0.99 | 1.17 | -0.01 | -0.86% | 1 | 490 | 18.39% |
QQQ250321C00615000 | 2024-06-20 9:38AM EDT | 2025-03-21 | 2.79 | 2.18 | 2.49 | 0.00 | - | 1 | 97 | 18.82% |
QQQ250620C00615000 | 2024-06-21 2:04PM EDT | 2025-06-20 | 4.90 | 4.48 | 5.27 | +0.05 | +1.03% | 2 | 819 | 19.63% |
QQQ251219C00615000 | 2024-06-20 10:18AM EDT | 2025-12-19 | 13.14 | 11.46 | 12.95 | 0.00 | - | 13 | 527 | 21.31% |
QQQ260116C00615000 | 2024-06-14 2:36PM EDT | 2026-01-16 | 12.61 | 11.74 | 15.21 | 0.00 | - | 2 | 963 | 22.06% |
QQQ260618C00615000 | 2024-06-20 9:50AM EDT | 2026-06-18 | 22.75 | 18.50 | 23.36 | 0.00 | - | 1 | 95 | 23.36% |
QQQ261218C00615000 | 2024-06-21 2:07PM EDT | 2026-12-18 | 29.60 | 27.50 | 32.50 | -0.83 | -2.73% | 1 | 3,880 | 24.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240628P00615000 | 2024-06-14 1:29PM EDT | 2024-06-28 | 136.52 | 134.68 | 135.53 | 0.00 | - | 1 | 1 | 75.59% |
QQQ241018P00615000 | 2024-06-07 2:53PM EDT | 2024-10-18 | 151.57 | 134.83 | 135.32 | 0.00 | - | 4 | 0 | 21.27% |
QQQ241115P00615000 | 2024-06-06 3:41PM EDT | 2024-11-15 | 152.03 | 134.82 | 135.29 | 0.00 | - | - | 0 | 19.01% |
QQQ250117P00615000 | 2024-05-30 3:51PM EDT | 2025-01-17 | 164.05 | 134.78 | 135.32 | 0.00 | - | 2 | 1 | 16.11% |
QQQ260116P00615000 | 2024-05-02 12:34PM EDT | 2026-01-16 | 191.52 | 161.50 | 166.20 | 0.00 | - | - | 0 | 30.16% |