Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ241220C00670000 | 2024-06-21 2:20PM EDT | 2024-12-20 | 0.17 | 0.14 | 0.18 | -0.05 | -22.73% | 400 | 2,179 | 19.19% |
QQQ250117C00670000 | 2024-06-20 10:29AM EDT | 2025-01-17 | 0.34 | 0.24 | 0.27 | 0.00 | - | 1 | 225 | 18.79% |
QQQ250321C00670000 | 2024-06-05 2:33PM EDT | 2025-03-21 | 0.33 | 0.53 | 0.79 | 0.00 | - | 1 | 295 | 19.18% |
QQQ250620C00670000 | 2024-06-18 3:53PM EDT | 2025-06-20 | 1.75 | 1.27 | 2.05 | -0.19 | -9.79% | 16 | 126 | 19.64% |
QQQ251219C00670000 | 2024-06-13 10:14AM EDT | 2025-12-19 | 4.89 | 4.91 | 5.70 | 0.00 | - | 2 | 1,978 | 20.16% |
QQQ260116C00670000 | 2024-06-17 3:48PM EDT | 2026-01-16 | 6.85 | 4.94 | 7.59 | 0.00 | - | 13 | 869 | 21.22% |
QQQ260618C00670000 | 2024-06-21 3:08PM EDT | 2026-06-18 | 11.22 | 8.51 | 13.00 | -0.03 | -0.27% | 13 | 350 | 22.17% |
QQQ261218C00670000 | 2024-06-18 1:42PM EDT | 2026-12-18 | 18.75 | 15.50 | 20.00 | 0.00 | - | 2 | 653 | 23.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ241220P00670000 | 2024-06-20 3:58PM EDT | 2024-12-20 | 188.99 | 189.86 | 190.35 | 0.00 | - | 15 | 10 | 22.30% |
QQQ250321P00670000 | 2024-05-06 9:42AM EDT | 2025-03-21 | 232.50 | 206.62 | 207.06 | 0.00 | - | - | 0 | 39.86% |
QQQ250620P00670000 | 2024-05-07 11:42AM EDT | 2025-06-20 | 228.61 | 205.29 | 207.95 | 0.00 | - | - | 0 | 35.17% |
QQQ260116P00670000 | 2024-05-08 4:09PM EDT | 2026-01-16 | 230.29 | 205.30 | 209.46 | 0.00 | - | 1 | 0 | 28.88% |
QQQ261218P00670000 | 2024-04-26 2:48PM EDT | 2026-12-18 | 238.89 | 209.55 | 214.50 | 0.00 | - | 1 | 0 | 25.07% |