Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240624C00489000 | 2024-06-21 4:13PM EDT | 2024-06-24 | 0.04 | 0.02 | 0.03 | -0.20 | -83.33% | 1,331 | 736 | 11.91% |
QQQ240625C00489000 | 2024-06-21 4:08PM EDT | 2024-06-25 | 0.11 | 0.11 | 0.13 | -0.36 | -76.60% | 2,381 | 496 | 12.60% |
QQQ240626C00489000 | 2024-06-21 4:05PM EDT | 2024-06-26 | 0.24 | 0.27 | 0.28 | -0.49 | -67.12% | 403 | 379 | 13.04% |
QQQ240627C00489000 | 2024-06-21 3:49PM EDT | 2024-06-27 | 0.40 | 0.46 | 0.48 | -0.58 | -59.18% | 220 | 305 | 13.55% |
QQQ240628C00489000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 0.82 | 0.81 | 0.83 | -0.63 | -43.45% | 1,390 | 3,028 | 14.82% |
QQQ240705C00489000 | 2024-06-21 3:46PM EDT | 2024-07-05 | 2.06 | 2.02 | 2.07 | -0.70 | -25.36% | 103 | 210 | 14.70% |
QQQ240712C00489000 | 2024-06-21 4:14PM EDT | 2024-07-12 | 3.59 | 3.56 | 3.61 | -0.59 | -14.11% | 118 | 366 | 15.85% |
QQQ240726C00489000 | 2024-06-21 12:19PM EDT | 2024-07-26 | 6.84 | 6.13 | 6.20 | +0.56 | +8.92% | 6 | 122 | 16.94% |
QQQ240802C00489000 | 2024-06-21 4:11PM EDT | 2024-08-02 | 7.48 | 7.51 | 7.60 | +0.16 | +2.19% | 39 | 249 | 17.71% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240626P00489000 | 2024-06-21 1:40PM EDT | 2024-06-26 | 10.15 | 8.59 | 9.46 | +1.79 | +21.41% | 69 | 56 | 16.60% |
QQQ240628P00489000 | 2024-06-21 3:45PM EDT | 2024-06-28 | 9.70 | 9.12 | 9.65 | -0.29 | -2.90% | 12 | 149 | 14.82% |
QQQ240705P00489000 | 2024-06-21 9:54AM EDT | 2024-07-05 | 11.80 | 9.93 | 10.36 | +1.80 | +18.00% | 3 | 20 | 12.85% |
QQQ240712P00489000 | 2024-06-21 12:48PM EDT | 2024-07-12 | 10.89 | 11.00 | 11.32 | -0.86 | -7.32% | 1 | 4 | 13.02% |