Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240920C00484780 | 2024-06-28 4:02PM EDT | 2024-09-20 | 15.49 | 15.56 | 15.66 | -1.11 | -6.69% | 232 | 2,525 | 19.90% |
QQQ240930C00484780 | 2024-06-28 2:29PM EDT | 2024-09-30 | 17.29 | 16.37 | 16.51 | -0.40 | -2.26% | 38 | 148 | 19.69% |
QQQ241220C00484780 | 2024-06-27 11:34AM EDT | 2024-12-20 | 28.01 | 27.57 | 27.95 | 0.00 | - | 1 | 653 | 23.08% |
QQQ250117C00484780 | 2024-06-28 11:29AM EDT | 2025-01-17 | 32.69 | 30.24 | 30.62 | +1.43 | +4.57% | 22 | 7,299 | 23.30% |
QQQ250620C00484780 | 2024-06-28 3:15PM EDT | 2025-06-20 | 46.09 | 44.32 | 46.62 | -1.78 | -3.72% | 9 | 382 | 26.04% |
QQQ251219C00484780 | 2024-06-28 10:13AM EDT | 2025-12-19 | 65.04 | 58.88 | 61.64 | +2.86 | +4.60% | 1 | 362 | 27.70% |
QQQ260116C00484780 | 2024-06-28 10:53AM EDT | 2026-01-16 | 65.44 | 59.69 | 64.50 | +5.61 | +9.38% | 2 | 292 | 28.21% |
QQQ260618C00484780 | 2024-06-28 3:31PM EDT | 2026-06-18 | 73.00 | 70.40 | 75.00 | -0.03 | -0.04% | 2 | 10 | 29.00% |
QQQ261218C00484780 | 2024-06-28 12:37PM EDT | 2026-12-18 | 85.20 | 83.00 | 86.50 | -2.30 | -2.63% | 7 | 431 | 29.79% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240920P00484780 | 2024-06-28 3:40PM EDT | 2024-09-20 | 14.75 | 14.94 | 15.05 | +0.47 | +3.29% | 136 | 298 | 13.02% |
QQQ240930P00484780 | 2024-06-28 2:44PM EDT | 2024-09-30 | 15.08 | 15.66 | 15.83 | +0.09 | +0.60% | 114 | 202 | 13.12% |
QQQ241220P00484780 | 2024-06-28 3:13PM EDT | 2024-12-20 | 21.41 | 21.74 | 22.03 | +0.41 | +1.95% | 7 | 651 | 14.33% |
QQQ250117P00484780 | 2024-06-28 10:58AM EDT | 2025-01-17 | 21.68 | 23.24 | 23.57 | -1.08 | -4.75% | 320 | 382 | 14.39% |
QQQ250620P00484780 | 2024-06-28 3:27PM EDT | 2025-06-20 | 29.70 | 29.09 | 31.39 | -0.11 | -0.37% | 32 | 117 | 15.00% |
QQQ251219P00484780 | 2024-06-27 9:37AM EDT | 2025-12-19 | 35.90 | 35.24 | 38.26 | 0.00 | - | 2 | 290 | 15.17% |
QQQ260116P00484780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 94.51 | - | - | 0.00 | - | - | - | 0.00% |
QQQ260618P00484780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 100.14 | - | - | 0.00 | - | - | - | 0.00% |
QQQ261218P00484780 | 2024-06-27 1:39PM EDT | 2026-12-18 | 46.06 | 43.50 | 48.16 | 0.00 | - | 2 | 6 | 15.03% |