Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240520C00458000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.03 | -0.17 | -89.47% | 4,732 | 1,616 | 7.72% |
QQQ240521C00458000 | 2024-05-17 4:09PM EDT | 2024-05-21 | 0.10 | 0.09 | 0.10 | -0.43 | -81.13% | 893 | 659 | 8.35% |
QQQ240522C00458000 | 2024-05-17 4:12PM EDT | 2024-05-22 | 0.67 | 0.67 | 0.69 | -0.48 | -41.74% | 709 | 735 | 12.98% |
QQQ240523C00458000 | 2024-05-17 3:50PM EDT | 2024-05-23 | 1.08 | 1.06 | 1.08 | -0.52 | -32.50% | 1,226 | 823 | 14.20% |
QQQ240524C00458000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 1.24 | 1.22 | 1.27 | -0.95 | -43.38% | 2,411 | 1,126 | 14.14% |
QQQ240531C00458000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 2.28 | 2.21 | 2.26 | -0.69 | -23.23% | 195 | 813 | 13.34% |
QQQ240621C00458000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 5.87 | 5.74 | 5.80 | -0.57 | -8.85% | 333 | 4,392 | 15.23% |
QQQ240628C00458000 | 2024-05-17 4:13PM EDT | 2024-06-28 | 6.55 | 6.48 | 6.59 | -1.06 | -13.93% | 16 | 223 | 15.24% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240524P00458000 | 2024-05-17 2:27PM EDT | 2024-05-24 | 7.29 | 7.17 | 7.59 | -0.21 | -2.80% | 121 | 122 | 14.54% |
QQQ240531P00458000 | 2024-05-17 2:27PM EDT | 2024-05-31 | 8.03 | 7.93 | 8.19 | +0.11 | +1.39% | 19 | 220 | 12.33% |
QQQ240621P00458000 | 2024-05-17 12:36PM EDT | 2024-06-21 | 10.22 | 10.21 | 10.37 | +0.87 | +9.30% | 2 | 122 | 12.10% |
QQQ240628P00458000 | 2024-05-17 3:15PM EDT | 2024-06-28 | 11.11 | 11.04 | 11.22 | -28.44 | -71.91% | 4 | 21 | 12.52% |