Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240515C00436000 | 2024-05-15 3:03PM EDT | 2024-05-15 | 16.52 | 16.54 | 16.64 | +6.03 | +57.48% | 355 | 1,570 | 0.00% |
QQQ240516C00436000 | 2024-05-15 1:43PM EDT | 2024-05-16 | 16.38 | 16.79 | 16.89 | +5.73 | +53.80% | 31 | 272 | 0.00% |
QQQ240517C00436000 | 2024-05-15 3:05PM EDT | 2024-05-17 | 16.88 | 16.97 | 17.08 | +6.15 | +57.32% | 302 | 3,529 | 22.90% |
QQQ240520C00436000 | 2024-05-15 1:11PM EDT | 2024-05-20 | 16.02 | 16.98 | 17.23 | +4.85 | +43.42% | 6 | 134 | 18.95% |
QQQ240521C00436000 | 2024-05-13 9:46AM EDT | 2024-05-21 | 8.55 | 16.99 | 17.23 | 0.00 | - | 2 | 131 | 17.55% |
QQQ240522C00436000 | 2024-05-14 3:34PM EDT | 2024-05-22 | 11.88 | 17.28 | 17.56 | 0.00 | - | 6 | 131 | 19.87% |
QQQ240523C00436000 | 2024-05-15 12:11PM EDT | 2024-05-23 | 15.91 | 17.76 | 17.97 | +3.46 | +27.79% | 9 | 178 | 21.77% |
QQQ240524C00436000 | 2024-05-15 3:05PM EDT | 2024-05-24 | 17.92 | 17.85 | 18.01 | +5.31 | +42.11% | 74 | 1,056 | 20.90% |
QQQ240531C00436000 | 2024-05-15 1:03PM EDT | 2024-05-31 | 17.68 | 18.71 | 18.87 | +5.71 | +47.70% | 32 | 516 | 19.71% |
QQQ240607C00436000 | 2024-05-15 3:10PM EDT | 2024-06-07 | 19.90 | 19.84 | 20.00 | +4.99 | +33.47% | 24 | 136 | 20.05% |
QQQ240614C00436000 | 2024-05-14 2:39PM EDT | 2024-06-14 | 15.83 | 20.92 | 21.09 | 0.00 | - | 110 | 174 | 20.33% |
QQQ240719C00436000 | 2024-05-15 2:02PM EDT | 2024-07-19 | 25.00 | 24.94 | 25.11 | +4.34 | +21.01% | 6 | 609 | 20.08% |
QQQ241231C00436000 | 2024-04-19 12:56PM EDT | 2024-12-31 | 26.61 | 43.52 | 43.88 | 0.00 | - | 2 | 41 | 24.66% |
QQQ250321C00436000 | 2024-04-16 3:58PM EDT | 2025-03-21 | 42.88 | 51.12 | 51.66 | 0.00 | - | - | 1 | 26.11% |
QQQ250331C00436000 | 2024-05-15 10:30AM EDT | 2025-03-31 | 49.18 | 51.44 | 52.03 | -0.25 | -0.51% | 1 | 0 | 25.92% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240515P00436000 | 2024-05-15 2:07PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 2,981 | 5,055 | 28.13% |
QQQ240516P00436000 | 2024-05-15 2:36PM EDT | 2024-05-16 | 0.02 | 0.02 | 0.03 | -0.30 | -93.75% | 591 | 3,167 | 22.66% |
QQQ240517P00436000 | 2024-05-15 3:06PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.45 | -88.24% | 1,475 | 2,843 | 21.00% |
QQQ240520P00436000 | 2024-05-15 2:01PM EDT | 2024-05-20 | 0.10 | 0.09 | 0.10 | -0.59 | -85.51% | 367 | 450 | 15.72% |
QQQ240521P00436000 | 2024-05-15 3:03PM EDT | 2024-05-21 | 0.14 | 0.13 | 0.14 | -0.72 | -84.71% | 5,675 | 204 | 15.43% |
QQQ240522P00436000 | 2024-05-15 3:09PM EDT | 2024-05-22 | 0.29 | 0.28 | 0.29 | -0.93 | -76.86% | 278 | 192 | 16.68% |
QQQ240523P00436000 | 2024-05-15 1:35PM EDT | 2024-05-23 | 0.51 | 0.44 | 0.45 | -1.53 | -75.00% | 38 | 46 | 17.41% |
QQQ240524P00436000 | 2024-05-15 3:07PM EDT | 2024-05-24 | 0.55 | 0.53 | 0.54 | -1.14 | -67.46% | 2,489 | 1,011 | 17.30% |
QQQ240531P00436000 | 2024-05-15 3:04PM EDT | 2024-05-31 | 0.99 | 0.97 | 0.98 | -1.49 | -60.08% | 1,948 | 869 | 15.70% |
QQQ240607P00436000 | 2024-05-15 3:09PM EDT | 2024-06-07 | 1.59 | 1.57 | 1.59 | -1.60 | -50.16% | 135 | 583 | 15.52% |
QQQ240614P00436000 | 2024-05-15 3:08PM EDT | 2024-06-14 | 2.34 | 2.33 | 2.36 | -1.69 | -42.04% | 386 | 482 | 15.86% |
QQQ240628P00436000 | 2024-05-15 3:07PM EDT | 2024-06-28 | 3.41 | 3.37 | 3.42 | -1.91 | -35.90% | 23 | 33 | 15.45% |
QQQ240719P00436000 | 2024-05-15 2:51PM EDT | 2024-07-19 | 4.86 | 4.81 | 4.83 | -2.16 | -30.77% | 47 | 4,224 | 15.06% |
QQQ241231P00436000 | 2024-05-03 11:17AM EDT | 2024-12-31 | 23.00 | 14.81 | 15.10 | 0.00 | - | 1 | 38 | 16.02% |
QQQ250321P00436000 | 2024-05-02 3:20PM EDT | 2025-03-21 | 29.14 | 18.15 | 18.51 | 0.00 | - | 41 | 69 | 15.98% |
QQQ250331P00436000 | 2024-04-29 3:27PM EDT | 2025-03-31 | 28.19 | 18.44 | 18.91 | 0.00 | - | - | 3 | 15.98% |