Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240610C00441000 | 2024-06-10 3:50PM EDT | 2024-06-10 | 23.40 | 23.16 | 23.31 | +1.37 | +6.22% | 16 | 34 | 0.00% |
QQQ240611C00441000 | 2024-06-06 10:02AM EDT | 2024-06-11 | 22.75 | 23.23 | 23.40 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240612C00441000 | 2024-06-10 3:49PM EDT | 2024-06-12 | 23.59 | 23.30 | 23.47 | +1.23 | +5.50% | 17 | 8 | 0.00% |
QQQ240614C00441000 | 2024-06-10 10:39AM EDT | 2024-06-14 | 22.62 | 23.64 | 23.81 | +0.08 | +0.35% | 1 | 157 | 0.00% |
QQQ240617C00441000 | 2024-06-10 10:19AM EDT | 2024-06-17 | 21.97 | 23.75 | 23.97 | -0.59 | -2.62% | 1 | 1 | 18.70% |
QQQ240618C00441000 | 2024-06-05 9:45AM EDT | 2024-06-18 | 19.00 | 23.96 | 24.18 | 0.00 | - | 1 | 1 | 20.97% |
QQQ240621C00441000 | 2024-06-07 3:18PM EDT | 2024-06-21 | 23.11 | 24.46 | 24.60 | 0.00 | - | 5 | 150 | 21.85% |
QQQ240628C00441000 | 2024-06-06 11:51AM EDT | 2024-06-28 | 24.95 | 24.75 | 25.03 | 0.00 | - | 1 | 255 | 19.64% |
QQQ240705C00441000 | 2024-06-10 10:34AM EDT | 2024-07-05 | 24.52 | 25.46 | 25.81 | -0.57 | -2.27% | 8 | 17 | 19.69% |
QQQ240712C00441000 | 2024-06-10 3:07PM EDT | 2024-07-12 | 26.84 | 26.48 | 26.80 | +0.87 | +3.35% | 240 | 263 | 20.28% |
QQQ240719C00441000 | 2024-06-10 12:50PM EDT | 2024-07-19 | 27.90 | 27.43 | 27.69 | +1.61 | +6.12% | 1 | 1,175 | 20.50% |
QQQ240726C00441000 | 2024-06-07 12:03PM EDT | 2024-07-26 | 28.41 | 28.40 | 28.71 | 0.00 | - | 1 | 1 | 20.98% |
QQQ241231C00441000 | 2024-06-05 3:35PM EDT | 2024-12-31 | 46.44 | 47.13 | 47.54 | 0.00 | - | 4 | 25 | 25.38% |
QQQ250321C00441000 | 2024-06-03 11:31AM EDT | 2025-03-21 | 46.75 | 55.15 | 55.72 | 0.00 | - | 1 | 21 | 26.83% |
QQQ250331C00441000 | 2024-06-05 12:59PM EDT | 2025-03-31 | 54.10 | 55.49 | 56.11 | 0.00 | - | 4 | 15 | 26.62% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240610P00441000 | 2024-06-07 2:46PM EDT | 2024-06-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 885 | 37.50% |
QQQ240611P00441000 | 2024-06-10 10:21AM EDT | 2024-06-11 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 1,689 | 28.52% |
QQQ240612P00441000 | 2024-06-10 4:11PM EDT | 2024-06-12 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 268 | 267 | 23.44% |
QQQ240613P00441000 | 2024-06-10 3:53PM EDT | 2024-06-13 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 36 | 315 | 22.07% |
QQQ240614P00441000 | 2024-06-10 4:08PM EDT | 2024-06-14 | 0.09 | 0.07 | 0.08 | -0.12 | -57.14% | 650 | 1,242 | 21.68% |
QQQ240617P00441000 | 2024-06-10 3:14PM EDT | 2024-06-17 | 0.15 | 0.14 | 0.15 | -0.13 | -46.43% | 244 | 144 | 18.95% |
QQQ240618P00441000 | 2024-06-10 11:42AM EDT | 2024-06-18 | 0.28 | 0.21 | 0.23 | -0.14 | -33.33% | 103 | 100 | 19.31% |
QQQ240620P00441000 | 2024-06-07 12:42PM EDT | 2024-06-20 | 0.48 | 0.33 | 0.35 | -0.06 | -11.11% | 15 | 12 | 18.99% |
QQQ240621P00441000 | 2024-06-10 3:48PM EDT | 2024-06-21 | 0.42 | 0.41 | 0.43 | -0.19 | -31.15% | 146 | 1,777 | 19.02% |
QQQ240628P00441000 | 2024-06-10 3:30PM EDT | 2024-06-28 | 0.88 | 0.91 | 0.93 | -0.34 | -27.87% | 38 | 639 | 18.27% |
QQQ240705P00441000 | 2024-06-10 3:12PM EDT | 2024-07-05 | 1.30 | 1.28 | 1.32 | -0.29 | -18.24% | 63 | 373 | 17.28% |
QQQ240712P00441000 | 2024-06-10 3:33PM EDT | 2024-07-12 | 1.81 | 1.81 | 1.87 | -0.34 | -15.81% | 33 | 144 | 17.15% |
QQQ240719P00441000 | 2024-06-10 3:43PM EDT | 2024-07-19 | 2.24 | 2.28 | 2.30 | -0.45 | -16.73% | 2,341 | 1,545 | 16.75% |
QQQ240726P00441000 | 2024-06-10 3:46PM EDT | 2024-07-26 | 2.74 | 2.76 | 2.83 | -0.49 | -15.17% | 6 | 36 | 16.69% |
QQQ241231P00441000 | 2024-06-05 2:07PM EDT | 2024-12-31 | 13.65 | 12.76 | 13.02 | 0.00 | - | 1 | 46 | 17.01% |
QQQ250321P00441000 | 2024-05-02 2:55PM EDT | 2025-03-21 | 31.59 | 19.84 | 20.36 | 0.00 | - | 41 | 47 | 19.34% |
QQQ250331P00441000 | 2024-06-05 11:23AM EDT | 2025-03-31 | 17.82 | 16.55 | 16.99 | 0.00 | - | 1 | 3 | 16.81% |