Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ241220C00670000 | 2024-06-28 4:01PM EDT | 2024-12-20 | 0.11 | 0.11 | 0.16 | -0.03 | -21.43% | 100 | 1,953 | 19.48% |
QQQ250117C00670000 | 2024-06-20 10:29AM EDT | 2025-01-17 | 0.34 | 0.11 | 0.23 | 0.00 | - | 62 | 225 | 18.90% |
QQQ250321C00670000 | 2024-06-24 9:49AM EDT | 2025-03-21 | 0.61 | 0.38 | 0.56 | 0.00 | - | 21 | 295 | 18.59% |
QQQ250620C00670000 | 2024-06-26 2:16PM EDT | 2025-06-20 | 1.57 | 1.04 | 1.75 | 0.00 | - | 30 | 148 | 19.37% |
QQQ251219C00670000 | 2024-06-28 3:53PM EDT | 2025-12-19 | 5.28 | 5.00 | 5.63 | -0.10 | -1.86% | 2 | 1,951 | 20.35% |
QQQ260116C00670000 | 2024-06-17 3:48PM EDT | 2026-01-16 | 6.85 | 4.04 | 7.65 | 0.00 | - | 13 | 869 | 21.52% |
QQQ260618C00670000 | 2024-06-21 3:08PM EDT | 2026-06-18 | 11.22 | 8.00 | 13.00 | 0.00 | - | 13 | 350 | 22.41% |
QQQ261218C00670000 | 2024-06-18 1:42PM EDT | 2026-12-18 | 18.75 | 15.00 | 19.50 | 0.00 | - | 2 | 653 | 23.04% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ241220P00670000 | 2024-06-20 3:58PM EDT | 2024-12-20 | 188.99 | 190.08 | 190.61 | 0.00 | - | 10 | 0 | 0.00% |
QQQ250321P00670000 | 2024-05-06 9:42AM EDT | 2025-03-21 | 232.50 | 206.62 | 207.06 | 0.00 | - | - | 0 | 39.73% |
QQQ250620P00670000 | 2024-05-07 11:42AM EDT | 2025-06-20 | 228.61 | 205.29 | 207.95 | 0.00 | - | - | 0 | 34.96% |
QQQ260116P00670000 | 2024-06-27 4:11PM EDT | 2026-01-16 | 187.96 | 188.00 | 192.81 | 0.00 | - | 1 | 0 | 15.80% |
QQQ261218P00670000 | 2024-04-26 2:48PM EDT | 2026-12-18 | 238.89 | 209.55 | 214.50 | 0.00 | - | 1 | 0 | 24.86% |