Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240920C00650000 | 2024-06-18 10:08AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 738 | 21.29% |
QQQ241018C00650000 | 2024-04-05 4:02PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.12 | 0.00 | - | 80 | 10 | 20.85% |
QQQ241115C00650000 | 2024-04-24 10:20AM EDT | 2024-11-15 | 0.07 | 0.03 | 0.09 | 0.00 | - | 2 | 8 | 18.16% |
QQQ241220C00650000 | 2024-06-17 11:52AM EDT | 2024-12-20 | 0.29 | 0.25 | 0.30 | 0.00 | - | 4 | 56 | 18.86% |
QQQ250117C00650000 | 2024-06-21 2:59PM EDT | 2025-01-17 | 0.45 | 0.33 | 0.50 | -0.05 | -10.00% | 10 | 298 | 18.85% |
QQQ250321C00650000 | 2024-06-21 2:55PM EDT | 2025-03-21 | 1.05 | 0.89 | 1.17 | +0.67 | +176.32% | 20 | 259 | 18.95% |
QQQ250620C00650000 | 2024-06-17 12:21PM EDT | 2025-06-20 | 2.86 | 1.91 | 2.96 | 0.00 | - | 1 | 68 | 19.71% |
QQQ251219C00650000 | 2024-06-18 12:59PM EDT | 2025-12-19 | 8.15 | 6.75 | 8.09 | 0.00 | - | 6 | 2,990 | 20.77% |
QQQ260116C00650000 | 2024-06-20 10:34AM EDT | 2026-01-16 | 8.89 | 6.88 | 9.52 | 0.00 | - | 2 | 538 | 21.27% |
QQQ260618C00650000 | 2024-06-11 3:21PM EDT | 2026-06-18 | 11.31 | 11.50 | 16.47 | 0.00 | - | 1 | 51 | 22.71% |
QQQ261218C00650000 | 2024-06-18 1:34PM EDT | 2026-12-18 | 22.80 | 19.03 | 24.00 | 0.00 | - | 1 | 149 | 23.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ241115P00650000 | 2024-04-08 2:16PM EDT | 2024-11-15 | 208.85 | 210.26 | 210.63 | 0.00 | - | 2 | 0 | 73.88% |
QQQ241220P00650000 | 2024-05-08 3:33PM EDT | 2024-12-20 | 209.82 | 187.20 | 187.54 | 0.00 | - | 2 | 0 | 46.58% |
QQQ250117P00650000 | 2024-06-21 2:59PM EDT | 2025-01-17 | 170.28 | 169.71 | 170.26 | -56.35 | -24.86% | 10 | 0 | 18.73% |
QQQ250620P00650000 | 2024-05-16 10:36AM EDT | 2025-06-20 | 196.28 | 169.57 | 172.12 | 0.00 | - | - | 0 | 18.78% |
QQQ261218P00650000 | 2024-03-04 3:41PM EDT | 2026-12-18 | 203.61 | 205.00 | 209.91 | 0.00 | - | 1 | 0 | 29.63% |