Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240920C00660000 | 2024-06-21 9:30AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 1,267 | 22.17% |
QQQ241018C00660000 | 2024-06-21 9:33AM EDT | 2024-10-18 | 0.06 | 0.03 | 0.04 | +0.01 | +20.00% | 1 | 361 | 19.43% |
QQQ241115C00660000 | 2024-05-24 1:16PM EDT | 2024-11-15 | 0.04 | 0.08 | 0.14 | 0.00 | - | 4 | 15 | 19.92% |
QQQ241220C00660000 | 2024-05-16 9:57AM EDT | 2024-12-20 | 0.11 | 0.14 | 0.27 | 0.00 | - | 1 | 1,181 | 19.40% |
QQQ250117C00660000 | 2024-06-21 11:37AM EDT | 2025-01-17 | 0.40 | 0.24 | 0.41 | +0.03 | +8.11% | 1 | 37 | 19.09% |
QQQ250321C00660000 | 2024-06-21 1:23PM EDT | 2025-03-21 | 0.79 | 0.69 | 0.94 | -0.19 | -19.39% | 125 | 133 | 19.00% |
QQQ250620C00660000 | 2024-06-20 1:45PM EDT | 2025-06-20 | 2.03 | 1.49 | 2.51 | 0.00 | - | 2 | 183 | 19.74% |
QQQ251219C00660000 | 2024-06-12 10:40AM EDT | 2025-12-19 | 5.00 | 5.32 | 7.72 | 0.00 | - | 1 | 361 | 21.18% |
QQQ260116C00660000 | 2024-06-10 1:02PM EDT | 2026-01-16 | 4.75 | 5.84 | 8.44 | 0.00 | - | 108 | 539 | 21.20% |
QQQ260618C00660000 | 2024-06-21 10:02AM EDT | 2026-06-18 | 12.38 | 10.00 | 14.50 | +4.83 | +63.97% | 30 | 9 | 22.36% |
QQQ261218C00660000 | 2024-06-21 12:50PM EDT | 2026-12-18 | 19.44 | 17.00 | 22.00 | +6.44 | +49.54% | 5 | 86 | 23.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ241018P00660000 | 2024-06-13 10:38AM EDT | 2024-10-18 | 183.66 | 179.95 | 180.45 | 0.00 | - | 2 | 0 | 27.09% |
QQQ241115P00660000 | 2024-06-14 9:58AM EDT | 2024-11-15 | 182.31 | 179.96 | 180.44 | 0.00 | - | 2 | 0 | 24.37% |
QQQ241220P00660000 | 2024-06-14 9:59AM EDT | 2024-12-20 | 182.28 | 179.95 | 180.44 | 0.00 | - | 2 | 0 | 21.95% |
QQQ250117P00660000 | 2024-05-28 3:56PM EDT | 2025-01-17 | 201.05 | 179.78 | 180.35 | 0.00 | - | 2 | 0 | 20.01% |
QQQ250321P00660000 | 2024-06-14 10:01AM EDT | 2025-03-21 | 182.50 | 179.70 | 180.49 | 0.00 | - | - | - | 18.20% |