Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240920C00640000 | 2024-05-23 11:18AM EDT | 2024-09-20 | 0.01 | 0.03 | 0.05 | 0.00 | - | 1 | 1,373 | 20.70% |
QQQ241018C00640000 | 2024-06-05 1:05PM EDT | 2024-10-18 | 0.05 | 0.06 | 0.11 | 0.00 | - | 10 | 14 | 19.73% |
QQQ241115C00640000 | 2024-06-13 11:58AM EDT | 2024-11-15 | 0.17 | 0.16 | 0.21 | 0.00 | - | 10 | 80 | 19.15% |
QQQ241220C00640000 | 2024-06-03 11:03AM EDT | 2024-12-20 | 0.12 | 0.34 | 0.38 | 0.00 | - | 14 | 96 | 18.63% |
QQQ250117C00640000 | 2024-06-21 2:37PM EDT | 2025-01-17 | 0.58 | 0.49 | 0.62 | -0.09 | -13.43% | 23 | 286 | 18.64% |
QQQ250321C00640000 | 2024-06-18 3:27PM EDT | 2025-03-21 | 1.51 | 1.15 | 1.43 | 0.00 | - | 46 | 54 | 18.85% |
QQQ250620C00640000 | 2024-06-20 3:22PM EDT | 2025-06-20 | 3.00 | 2.75 | 3.38 | 0.00 | - | 4 | 51 | 19.53% |
QQQ251219C00640000 | 2024-06-05 12:51PM EDT | 2025-12-19 | 5.51 | 7.42 | 9.72 | 0.00 | - | 8 | 319 | 21.22% |
QQQ260116C00640000 | 2024-05-16 11:10AM EDT | 2026-01-16 | 5.90 | 7.29 | 10.64 | 0.00 | - | 1 | 942 | 21.30% |
QQQ260618C00640000 | 2024-05-09 11:04AM EDT | 2026-06-18 | 8.60 | 9.50 | 14.00 | 0.00 | - | 2 | 102 | 20.77% |
QQQ261218C00640000 | 2024-06-17 3:18PM EDT | 2026-12-18 | 25.50 | 21.26 | 26.00 | 0.00 | - | 1 | 198 | 23.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240920P00640000 | 2024-06-18 1:54PM EDT | 2024-09-20 | 154.68 | 159.65 | 160.25 | 0.00 | - | 2 | 1 | 26.88% |
QQQ241018P00640000 | 2024-06-13 10:39AM EDT | 2024-10-18 | 163.43 | 159.66 | 160.24 | 0.00 | - | 2 | 0 | 23.50% |
QQQ241220P00640000 | 2024-06-13 11:17AM EDT | 2024-12-20 | 163.93 | 159.68 | 160.14 | 0.00 | - | 2 | 0 | 18.43% |
QQQ250620P00640000 | 2024-05-30 2:21PM EDT | 2025-06-20 | 186.40 | 157.94 | 162.10 | 0.00 | - | 1 | 0 | 18.01% |
QQQ261218P00640000 | 2024-02-01 1:09PM EDT | 2026-12-18 | 219.46 | 192.42 | 196.62 | 0.00 | - | - | 0 | 27.75% |