Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240628C00620000 | 2024-05-23 9:51AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 126 | 51.56% |
QQQ240920C00620000 | 2024-06-20 10:50AM EDT | 2024-09-20 | 0.09 | 0.06 | 0.08 | 0.00 | - | 1 | 249 | 19.63% |
QQQ241018C00620000 | 2024-04-24 10:59AM EDT | 2024-10-18 | 0.07 | 0.03 | 0.08 | 0.00 | - | 2 | 43 | 17.19% |
QQQ241115C00620000 | 2024-06-20 12:20PM EDT | 2024-11-15 | 0.43 | 0.30 | 0.36 | 0.00 | - | 23 | 80 | 18.63% |
QQQ241220C00620000 | 2024-06-20 10:34AM EDT | 2024-12-20 | 0.80 | 0.61 | 0.65 | 0.00 | - | 6 | 158 | 18.32% |
QQQ250117C00620000 | 2024-06-20 1:39PM EDT | 2025-01-17 | 0.97 | 0.85 | 1.02 | 0.00 | - | 1 | 148 | 18.41% |
QQQ250321C00620000 | 2024-06-20 9:38AM EDT | 2025-03-21 | 2.48 | 1.92 | 2.23 | 0.00 | - | 1 | 15 | 18.82% |
QQQ250620C00620000 | 2024-06-21 12:43PM EDT | 2025-06-20 | 4.49 | 3.83 | 5.00 | -0.10 | -2.18% | 1 | 141 | 19.79% |
QQQ251219C00620000 | 2024-06-20 11:17AM EDT | 2025-12-19 | 12.59 | 9.80 | 12.99 | 0.00 | - | 4 | 251 | 21.74% |
QQQ260116C00620000 | 2024-06-17 3:51PM EDT | 2026-01-16 | 13.79 | 10.91 | 14.31 | 0.00 | - | 2 | 677 | 21.97% |
QQQ260618C00620000 | 2024-06-20 1:05PM EDT | 2026-06-18 | 19.60 | 17.50 | 22.24 | 0.00 | - | 1 | 236 | 23.26% |
QQQ261218C00620000 | 2024-06-17 3:37PM EDT | 2026-12-18 | 30.71 | 26.09 | 31.00 | 0.00 | - | 5 | 22 | 24.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240920P00620000 | 2024-06-05 12:05PM EDT | 2024-09-20 | 159.30 | 139.67 | 140.16 | 0.00 | - | - | 0 | 23.58% |
QQQ241018P00620000 | 2024-06-06 9:47AM EDT | 2024-10-18 | 156.50 | 139.61 | 140.12 | 0.00 | - | - | 0 | 20.36% |
QQQ250117P00620000 | 2024-06-18 10:23AM EDT | 2025-01-17 | 135.62 | 139.65 | 140.21 | 0.00 | - | 1 | 4 | 15.99% |
QQQ250620P00620000 | 2024-06-14 1:46PM EDT | 2025-06-20 | 141.19 | 137.98 | 142.06 | 0.00 | - | - | 1 | 16.42% |
QQQ261218P00620000 | 2024-03-04 3:46PM EDT | 2026-12-18 | 174.00 | 175.00 | 179.91 | 0.00 | - | 1 | 1 | 27.49% |