Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240520C00457000 | 2024-05-17 4:12PM EDT | 2024-05-20 | 0.04 | 0.03 | 0.04 | -0.26 | -86.67% | 10,872 | 1,409 | 7.03% |
QQQ240521C00457000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.16 | 0.15 | 0.16 | -0.35 | -68.63% | 1,292 | 852 | 8.18% |
QQQ240522C00457000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 0.88 | 0.88 | 0.90 | -0.51 | -36.69% | 1,199 | 732 | 13.04% |
QQQ240523C00457000 | 2024-05-17 4:00PM EDT | 2024-05-23 | 1.31 | 1.32 | 1.35 | -0.60 | -31.41% | 367 | 810 | 14.36% |
QQQ240524C00457000 | 2024-05-17 4:09PM EDT | 2024-05-24 | 1.51 | 1.52 | 1.55 | -0.64 | -29.77% | 1,894 | 12,388 | 14.25% |
QQQ240531C00457000 | 2024-05-17 4:09PM EDT | 2024-05-31 | 2.56 | 2.56 | 2.61 | -0.71 | -21.71% | 809 | 8,643 | 13.47% |
QQQ240621C00457000 | 2024-05-17 4:08PM EDT | 2024-06-21 | 6.18 | 6.19 | 6.24 | -0.56 | -8.31% | 384 | 4,860 | 15.33% |
QQQ240628C00457000 | 2024-05-17 1:27PM EDT | 2024-06-28 | 7.08 | 6.95 | 7.05 | -0.81 | -10.27% | 18 | 793 | 15.35% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240524P00457000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 6.48 | 6.44 | 6.80 | +0.22 | +3.51% | 53 | 76 | 14.30% |
QQQ240531P00457000 | 2024-05-17 3:19PM EDT | 2024-05-31 | 7.32 | 7.33 | 7.50 | -0.08 | -1.08% | 998 | 1,714 | 12.37% |
QQQ240621P00457000 | 2024-05-17 2:19PM EDT | 2024-06-21 | 10.43 | 9.65 | 9.79 | +0.69 | +7.08% | 6 | 599 | 12.21% |
QQQ240628P00457000 | 2024-05-17 12:45PM EDT | 2024-06-28 | 10.72 | 10.49 | 10.66 | 0.00 | - | 2 | 57 | 12.63% |