Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240515C00432000 | 2024-05-15 3:47PM EDT | 2024-05-15 | 20.80 | 20.64 | 20.77 | +6.38 | +44.24% | 24 | 93 | 0.00% |
QQQ240516C00432000 | 2024-05-15 3:47PM EDT | 2024-05-16 | 21.00 | 20.73 | 20.87 | +6.69 | +46.75% | 18 | 249 | 0.00% |
QQQ240517C00432000 | 2024-05-15 3:52PM EDT | 2024-05-17 | 20.96 | 20.89 | 21.04 | +6.43 | +44.25% | 60 | 5,283 | 28.08% |
QQQ240520C00432000 | 2024-05-15 3:47PM EDT | 2024-05-20 | 21.16 | 20.84 | 21.15 | +6.39 | +43.26% | 2 | 20 | 22.12% |
QQQ240521C00432000 | 2024-05-15 2:18PM EDT | 2024-05-21 | 21.06 | 20.94 | 21.25 | +8.32 | +65.31% | 8 | 64 | 21.97% |
QQQ240522C00432000 | 2024-05-15 2:05PM EDT | 2024-05-22 | 21.36 | 21.06 | 21.41 | +8.27 | +63.18% | 1 | 104 | 22.39% |
QQQ240523C00432000 | 2024-05-15 10:04AM EDT | 2024-05-23 | 17.63 | 21.49 | 21.81 | +1.50 | +9.30% | 1 | 17 | 24.56% |
QQQ240524C00432000 | 2024-05-15 1:50PM EDT | 2024-05-24 | 21.20 | 21.62 | 21.87 | +4.97 | +30.62% | 205 | 2,994 | 23.73% |
QQQ240531C00432000 | 2024-05-15 2:42PM EDT | 2024-05-31 | 22.34 | 22.26 | 22.44 | +5.40 | +31.88% | 32 | 554 | 21.00% |
QQQ240607C00432000 | 2024-05-15 3:01PM EDT | 2024-06-07 | 23.25 | 23.24 | 23.52 | +5.23 | +29.02% | 10 | 221 | 21.41% |
QQQ240614C00432000 | 2024-05-15 11:28AM EDT | 2024-06-14 | 22.43 | 24.47 | 24.73 | +5.30 | +30.94% | 15 | 46 | 22.06% |
QQQ240719C00432000 | 2024-05-15 1:38PM EDT | 2024-07-19 | 27.77 | 28.08 | 28.26 | +5.93 | +27.15% | 13 | 582 | 20.84% |
QQQ241231C00432000 | 2024-05-10 10:11AM EDT | 2024-12-31 | 39.73 | 46.25 | 46.63 | 0.00 | - | 4 | 111 | 25.10% |
QQQ250321C00432000 | 2024-05-07 12:08PM EDT | 2025-03-21 | 47.39 | 53.88 | 54.38 | 0.00 | - | 1 | 6 | 26.53% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240515P00432000 | 2024-05-15 2:02PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7,691 | 3,993 | 34.38% |
QQQ240516P00432000 | 2024-05-15 3:40PM EDT | 2024-05-16 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 749 | 3,140 | 26.17% |
QQQ240517P00432000 | 2024-05-15 3:43PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.18 | -81.82% | 684 | 9,267 | 23.24% |
QQQ240520P00432000 | 2024-05-15 3:11PM EDT | 2024-05-20 | 0.07 | 0.05 | 0.07 | -0.24 | -77.42% | 273 | 339 | 17.77% |
QQQ240521P00432000 | 2024-05-15 2:57PM EDT | 2024-05-21 | 0.10 | 0.07 | 0.09 | -0.29 | -74.36% | 172 | 186 | 17.09% |
QQQ240522P00432000 | 2024-05-15 3:22PM EDT | 2024-05-22 | 0.16 | 0.16 | 0.16 | -0.58 | -78.38% | 549 | 2,994 | 17.63% |
QQQ240523P00432000 | 2024-05-15 3:55PM EDT | 2024-05-23 | 0.26 | 0.24 | 0.26 | -0.70 | -66.04% | 15 | 51 | 18.21% |
QQQ240524P00432000 | 2024-05-15 3:37PM EDT | 2024-05-24 | 0.31 | 0.31 | 0.32 | -0.84 | -73.04% | 3,639 | 1,607 | 18.04% |
QQQ240531P00432000 | 2024-05-15 3:46PM EDT | 2024-05-31 | 0.64 | 0.62 | 0.64 | -1.14 | -64.04% | 7,931 | 992 | 16.26% |
QQQ240607P00432000 | 2024-05-15 3:28PM EDT | 2024-06-07 | 1.13 | 1.09 | 1.13 | -1.28 | -53.11% | 109 | 303 | 16.03% |
QQQ240614P00432000 | 2024-05-15 3:39PM EDT | 2024-06-14 | 1.77 | 1.74 | 1.77 | -1.37 | -43.63% | 90 | 158 | 16.31% |
QQQ240628P00432000 | 2024-05-15 3:40PM EDT | 2024-06-28 | 2.69 | 2.67 | 2.72 | -2.21 | -45.10% | 244 | 16 | 15.87% |
QQQ240719P00432000 | 2024-05-15 2:18PM EDT | 2024-07-19 | 4.07 | 4.01 | 4.05 | -1.75 | -30.07% | 102 | 1,463 | 15.51% |
QQQ241231P00432000 | 2024-04-26 12:58PM EDT | 2024-12-31 | 22.95 | 13.61 | 13.87 | 0.00 | - | 2 | 29 | 16.27% |
QQQ250321P00432000 | 2024-05-10 10:34AM EDT | 2025-03-21 | 20.81 | 16.90 | 17.29 | 0.00 | - | 5 | 11 | 16.25% |
QQQ250331P00432000 | 2024-05-15 1:26PM EDT | 2025-03-31 | 17.81 | 17.19 | 17.63 | -8.10 | -31.26% | 8 | 8 | 16.21% |