Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240920C00554780 | 2024-06-28 3:21PM EDT | 2024-09-20 | 0.52 | 0.50 | 0.52 | -0.41 | -44.09% | 13 | 536 | 16.55% |
QQQ241220C00554780 | 2024-06-28 3:37PM EDT | 2024-12-20 | 3.97 | 3.92 | 4.04 | +0.07 | +1.79% | 28 | 476 | 18.36% |
QQQ250117C00554780 | 2024-06-27 12:59PM EDT | 2025-01-17 | 5.20 | 5.12 | 5.36 | -0.55 | -9.57% | 10 | 401 | 18.63% |
QQQ250620C00554780 | 2024-06-26 10:22AM EDT | 2025-06-20 | 15.58 | 14.24 | 15.90 | 0.00 | - | 10 | 1,001 | 21.50% |
QQQ251219C00554780 | 2024-06-28 1:04PM EDT | 2025-12-19 | 28.12 | 25.71 | 28.62 | -0.07 | -0.25% | 10 | 219 | 23.61% |
QQQ260116C00554780 | 2024-06-26 10:11AM EDT | 2026-01-16 | 29.73 | 27.00 | 31.50 | 0.00 | - | 4 | 308 | 24.30% |
QQQ260618C00554780 | 2024-06-28 11:06AM EDT | 2026-06-18 | 40.83 | 36.50 | 41.50 | -1.85 | -4.33% | 24 | 317 | 25.44% |
QQQ261218C00554780 | 2024-06-27 2:11PM EDT | 2026-12-18 | 49.92 | 47.50 | 52.49 | 0.00 | - | 2 | 53 | 26.43% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ241220P00554780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 169.75 | - | - | 0.00 | - | - | - | 0.00% |
QQQ250117P00554780 | 2024-05-30 4:08PM EDT | 2025-01-17 | 104.16 | 74.84 | 75.41 | 0.00 | - | 1 | 0 | 0.00% |
QQQ250620P00554780 | 2024-06-25 11:48AM EDT | 2025-06-20 | 76.32 | 73.79 | 76.62 | 0.00 | - | 2 | 1 | 9.10% |
QQQ251219P00554780 | 2024-06-26 3:54PM EDT | 2025-12-19 | 77.00 | 74.84 | 79.00 | 0.00 | - | 1 | 1 | 9.95% |
QQQ260618P00554780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 183.33 | - | - | 0.00 | - | - | - | 0.00% |