Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240607C00421000 | 2024-05-31 1:48PM EDT | 2024-06-07 | 25.38 | 30.52 | 30.93 | -9.67 | -27.59% | 5 | 64 | 39.55% |
QQQ240614C00421000 | 2024-05-31 12:52PM EDT | 2024-06-14 | 25.10 | 31.39 | 31.80 | -8.00 | -24.17% | 1 | 71 | 32.90% |
QQQ240628C00421000 | 2024-05-31 12:15PM EDT | 2024-06-28 | 26.30 | 32.45 | 32.86 | -11.87 | -31.10% | 1 | 13 | 26.84% |
QQQ240719C00421000 | 2024-05-28 11:30AM EDT | 2024-07-19 | 42.80 | 34.77 | 35.04 | 0.00 | - | 2 | 116 | 25.09% |
QQQ241231C00421000 | 2024-02-27 4:18PM EDT | 2024-12-31 | 50.22 | 53.74 | 54.54 | 0.00 | - | 2 | 6 | 28.48% |
QQQ250331C00421000 | 2024-05-16 11:50AM EDT | 2025-03-31 | 63.44 | 60.10 | 60.97 | 0.00 | - | - | 0 | 28.15% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240603P00421000 | 2024-05-31 12:57PM EDT | 2024-06-03 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 670 | 55 | 30.86% |
QQQ240604P00421000 | 2024-05-31 10:59AM EDT | 2024-06-04 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2 | 321 | 26.76% |
QQQ240605P00421000 | 2024-05-31 3:55PM EDT | 2024-06-05 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 61 | 50 | 24.81% |
QQQ240606P00421000 | 2024-05-31 3:23PM EDT | 2024-06-06 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 18 | 12 | 23.24% |
QQQ240607P00421000 | 2024-05-31 4:05PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 146 | 367 | 22.56% |
QQQ240610P00421000 | 2024-05-31 2:17PM EDT | 2024-06-10 | 0.24 | 0.10 | 0.12 | +0.05 | +26.32% | 4 | 7 | 20.46% |
QQQ240611P00421000 | 2024-05-30 3:27PM EDT | 2024-06-11 | 0.24 | 0.13 | 0.16 | 0.00 | - | 2 | 2 | 20.41% |
QQQ240614P00421000 | 2024-05-31 2:19PM EDT | 2024-06-14 | 0.54 | 0.40 | 0.43 | +0.01 | +1.89% | 7 | 222 | 21.75% |
QQQ240628P00421000 | 2024-05-31 3:51PM EDT | 2024-06-28 | 1.25 | 1.10 | 1.17 | +0.11 | +9.65% | 124 | 154 | 19.56% |
QQQ240719P00421000 | 2024-05-31 4:00PM EDT | 2024-07-19 | 2.15 | 2.19 | 2.23 | -0.29 | -11.89% | 2,059 | 1,420 | 17.97% |
QQQ241231P00421000 | 2024-05-17 11:00AM EDT | 2024-12-31 | 11.23 | 11.08 | 11.44 | 0.00 | - | 1 | 43 | 17.56% |
QQQ250331P00421000 | 2024-05-30 10:39AM EDT | 2025-03-31 | 14.64 | 14.36 | 15.09 | 0.00 | - | 1 | 4 | 17.31% |