Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240515C00430000 | 2024-05-15 3:30PM EDT | 2024-05-15 | 22.84 | 22.70 | 22.80 | +6.82 | +42.57% | 42 | 361 | 0.00% |
QQQ240516C00430000 | 2024-05-15 3:38PM EDT | 2024-05-16 | 22.91 | 22.98 | 23.10 | +6.35 | +38.35% | 51 | 137 | 41.90% |
QQQ240517C00430000 | 2024-05-15 3:42PM EDT | 2024-05-17 | 23.11 | 22.97 | 23.10 | +6.74 | +41.17% | 553 | 37,510 | 34.18% |
QQQ240520C00430000 | 2024-05-15 1:52PM EDT | 2024-05-20 | 22.50 | 22.97 | 23.29 | +5.83 | +34.97% | 55 | 94 | 27.08% |
QQQ240521C00430000 | 2024-05-15 10:12AM EDT | 2024-05-21 | 21.29 | 23.15 | 23.39 | +4.19 | +24.50% | 2 | 59 | 26.25% |
QQQ240522C00430000 | 2024-05-15 1:11PM EDT | 2024-05-22 | 23.37 | 23.19 | 23.49 | +8.59 | +58.12% | 4 | 104 | 25.56% |
QQQ240523C00430000 | 2024-05-15 10:46AM EDT | 2024-05-23 | 21.54 | 23.58 | 23.84 | +3.70 | +20.74% | 2 | 203 | 27.01% |
QQQ240524C00430000 | 2024-05-15 2:59PM EDT | 2024-05-24 | 23.66 | 23.67 | 23.89 | +5.66 | +31.44% | 160 | 3,132 | 25.99% |
QQQ240531C00430000 | 2024-05-15 3:12PM EDT | 2024-05-31 | 24.35 | 24.29 | 24.49 | +5.79 | +31.20% | 132 | 1,670 | 22.89% |
QQQ240607C00430000 | 2024-05-15 3:07PM EDT | 2024-06-07 | 25.16 | 25.27 | 25.45 | +5.16 | +25.80% | 42 | 523 | 22.65% |
QQQ240614C00430000 | 2024-05-15 11:00AM EDT | 2024-06-14 | 23.92 | 26.26 | 26.50 | +3.00 | +14.34% | 6 | 72 | 22.82% |
QQQ240621C00430000 | 2024-05-15 3:41PM EDT | 2024-06-21 | 27.16 | 27.13 | 27.27 | +5.10 | +23.12% | 660 | 14,640 | 22.40% |
QQQ240628C00430000 | 2024-05-15 3:17PM EDT | 2024-06-28 | 27.65 | 27.55 | 27.74 | +5.12 | +22.73% | 197 | 2,762 | 21.56% |
QQQ240719C00430000 | 2024-05-15 3:19PM EDT | 2024-07-19 | 30.11 | 29.86 | 29.98 | +5.14 | +20.58% | 237 | 4,705 | 21.43% |
QQQ240816C00430000 | 2024-05-15 2:37PM EDT | 2024-08-16 | 33.31 | 33.37 | 33.52 | +6.79 | +25.60% | 76 | 1,624 | 22.47% |
QQQ240920C00430000 | 2024-05-15 2:10PM EDT | 2024-09-20 | 37.06 | 37.48 | 37.71 | +4.06 | +12.30% | 98 | 2,086 | 23.54% |
QQQ240930C00430000 | 2024-05-15 1:00PM EDT | 2024-09-30 | 37.00 | 37.94 | 38.17 | +5.34 | +16.87% | 12 | 1,597 | 23.13% |
QQQ241018C00430000 | 2024-05-15 2:03PM EDT | 2024-10-18 | 40.06 | 40.10 | 40.33 | +6.37 | +18.91% | 294 | 660 | 23.76% |
QQQ241115C00430000 | 2024-05-15 3:36PM EDT | 2024-11-15 | 43.85 | 43.75 | 43.99 | +6.18 | +16.41% | 7 | 459 | 24.96% |
QQQ241220C00430000 | 2024-05-15 2:40PM EDT | 2024-12-20 | 47.80 | 47.38 | 47.67 | +4.88 | +11.37% | 15 | 1,570 | 25.70% |
QQQ241231C00430000 | 2024-05-15 1:32PM EDT | 2024-12-31 | 47.33 | 47.83 | 48.12 | +4.44 | +10.35% | 5 | 92 | 25.41% |
QQQ250117C00430000 | 2024-05-15 1:26PM EDT | 2025-01-17 | 48.87 | 49.59 | 49.92 | +3.55 | +7.83% | 26 | 3,172 | 25.81% |
QQQ250321C00430000 | 2024-05-15 2:28PM EDT | 2025-03-21 | 55.67 | 55.36 | 55.81 | +4.58 | +8.96% | 4 | 123 | 26.79% |
QQQ250331C00430000 | 2024-05-01 11:09AM EDT | 2025-03-31 | 55.50 | 55.63 | 56.16 | +17.46 | +45.90% | 1 | 29 | 26.59% |
QQQ250620C00430000 | 2024-05-15 2:10PM EDT | 2025-06-20 | 62.85 | 61.94 | 63.00 | +4.62 | +7.93% | 29 | 330 | 27.56% |
QQQ251219C00430000 | 2024-05-15 12:36PM EDT | 2025-12-19 | 74.75 | 74.49 | 76.47 | +3.75 | +5.28% | 11 | 98 | 29.07% |
QQQ260116C00430000 | 2024-05-15 11:27AM EDT | 2026-01-16 | 77.50 | 74.68 | 79.13 | +8.46 | +12.25% | 7 | 208 | 29.60% |
QQQ260618C00430000 | 2024-04-30 12:39PM EDT | 2026-06-18 | 72.39 | 84.50 | 89.06 | 0.00 | - | 14 | 41 | 30.48% |
QQQ261218C00430000 | 2024-05-13 11:55AM EDT | 2026-12-18 | 90.61 | 94.50 | 99.25 | 0.00 | - | 3 | 114 | 31.09% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240515P00430000 | 2024-05-15 3:41PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,076 | 3,544 | 36.72% |
QQQ240516P00430000 | 2024-05-15 3:34PM EDT | 2024-05-16 | 0.03 | 0.01 | 0.02 | -0.04 | -57.14% | 2,100 | 4,044 | 28.13% |
QQQ240517P00430000 | 2024-05-15 3:25PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.13 | -81.25% | 4,956 | 67,540 | 25.20% |
QQQ240520P00430000 | 2024-05-15 3:36PM EDT | 2024-05-20 | 0.05 | 0.05 | 0.06 | -0.18 | -78.26% | 295 | 811 | 18.75% |
QQQ240521P00430000 | 2024-05-15 3:21PM EDT | 2024-05-21 | 0.07 | 0.07 | 0.08 | -0.27 | -79.41% | 202 | 599 | 18.16% |
QQQ240522P00430000 | 2024-05-15 3:39PM EDT | 2024-05-22 | 0.13 | 0.12 | 0.14 | -0.44 | -77.19% | 437 | 495 | 18.56% |
QQQ240523P00430000 | 2024-05-15 2:01PM EDT | 2024-05-23 | 0.22 | 0.20 | 0.21 | -0.55 | -71.43% | 89 | 3,934 | 18.80% |
QQQ240524P00430000 | 2024-05-15 3:37PM EDT | 2024-05-24 | 0.26 | 0.26 | 0.27 | -0.66 | -71.74% | 1,589 | 6,262 | 18.73% |
QQQ240531P00430000 | 2024-05-15 3:43PM EDT | 2024-05-31 | 0.53 | 0.53 | 0.54 | -0.91 | -63.19% | 6,845 | 5,063 | 16.71% |
QQQ240607P00430000 | 2024-05-15 3:29PM EDT | 2024-06-07 | 0.98 | 0.96 | 0.98 | -1.12 | -53.33% | 1,212 | 1,343 | 16.41% |
QQQ240614P00430000 | 2024-05-15 3:39PM EDT | 2024-06-14 | 1.55 | 1.53 | 1.56 | -1.30 | -45.61% | 401 | 567 | 16.61% |
QQQ240621P00430000 | 2024-05-15 3:43PM EDT | 2024-06-21 | 1.90 | 1.91 | 1.92 | -1.40 | -42.42% | 5,048 | 50,822 | 16.09% |
QQQ240628P00430000 | 2024-05-15 3:42PM EDT | 2024-06-28 | 2.42 | 2.41 | 2.45 | -1.55 | -39.04% | 1,123 | 1,763 | 16.14% |
QQQ240719P00430000 | 2024-05-15 3:39PM EDT | 2024-07-19 | 3.70 | 3.66 | 3.69 | -1.76 | -32.23% | 1,522 | 7,506 | 15.69% |
QQQ240816P00430000 | 2024-05-15 3:29PM EDT | 2024-08-16 | 5.40 | 5.37 | 5.42 | -1.91 | -26.13% | 1,620 | 2,026 | 15.64% |
QQQ240920P00430000 | 2024-05-15 3:20PM EDT | 2024-09-20 | 7.35 | 7.32 | 7.38 | -1.97 | -21.14% | 356 | 16,288 | 15.60% |
QQQ240930P00430000 | 2024-05-15 3:40PM EDT | 2024-09-30 | 7.92 | 7.82 | 7.96 | -2.00 | -20.16% | 33 | 1,813 | 15.65% |
QQQ241018P00430000 | 2024-05-15 3:38PM EDT | 2024-10-18 | 9.04 | 8.98 | 9.07 | -2.13 | -19.07% | 91 | 12,153 | 15.83% |
QQQ241115P00430000 | 2024-05-15 3:14PM EDT | 2024-11-15 | 11.05 | 11.00 | 11.09 | -2.09 | -15.91% | 210 | 1,545 | 16.38% |
QQQ241220P00430000 | 2024-05-15 12:58PM EDT | 2024-12-20 | 13.32 | 12.77 | 12.85 | -1.74 | -11.55% | 104 | 6,626 | 16.44% |
QQQ241231P00430000 | 2024-05-15 3:43PM EDT | 2024-12-31 | 13.12 | 13.06 | 13.31 | -2.38 | -15.35% | 110 | 704 | 16.40% |
QQQ250117P00430000 | 2024-05-15 3:33PM EDT | 2025-01-17 | 14.00 | 13.95 | 14.12 | -2.14 | -13.26% | 3,191 | 12,296 | 16.43% |
QQQ250321P00430000 | 2024-05-14 3:35PM EDT | 2025-03-21 | 18.69 | 16.30 | 16.69 | 0.00 | - | 1 | 4,452 | 16.37% |
QQQ250331P00430000 | 2024-05-15 1:25PM EDT | 2025-03-31 | 17.33 | 16.61 | 17.03 | -2.52 | -12.70% | 6 | 142 | 16.33% |
QQQ250620P00430000 | 2024-05-15 1:13PM EDT | 2025-06-20 | 20.13 | 19.39 | 20.13 | -3.00 | -12.97% | 224 | 5,823 | 16.37% |
QQQ251219P00430000 | 2024-05-14 2:18PM EDT | 2025-12-19 | 27.79 | 24.97 | 25.87 | 0.00 | - | 3 | 9,924 | 16.27% |
QQQ260116P00430000 | 2024-05-15 1:59PM EDT | 2026-01-16 | 26.25 | 25.50 | 27.75 | -2.76 | -9.51% | 32 | 207 | 16.75% |
QQQ260618P00430000 | 2024-05-07 2:38PM EDT | 2026-06-18 | 31.56 | 27.50 | 32.29 | -2.63 | -7.69% | 1 | 12 | 16.83% |
QQQ261218P00430000 | 2024-05-15 1:17PM EDT | 2026-12-18 | 34.71 | 32.61 | 36.29 | -1.29 | -3.58% | 7 | 1,664 | 16.57% |