Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240515C00437000 | 2024-05-15 2:12PM EDT | 2024-05-15 | 15.72 | 15.64 | 15.74 | +6.54 | +71.24% | 104 | 519 | 39.84% |
QQQ240516C00437000 | 2024-05-15 2:12PM EDT | 2024-05-16 | 16.01 | 15.80 | 15.92 | +6.33 | +65.39% | 55 | 610 | 32.76% |
QQQ240517C00437000 | 2024-05-15 2:02PM EDT | 2024-05-17 | 15.81 | 15.83 | 15.95 | +5.90 | +59.54% | 161 | 10,468 | 27.27% |
QQQ240520C00437000 | 2024-05-15 10:28AM EDT | 2024-05-20 | 12.30 | 15.89 | 16.10 | +1.99 | +19.30% | 40 | 109 | 20.94% |
QQQ240521C00437000 | 2024-05-15 10:00AM EDT | 2024-05-21 | 13.35 | 16.00 | 16.20 | +5.18 | +63.40% | 5 | 379 | 20.29% |
QQQ240522C00437000 | 2024-05-14 2:30PM EDT | 2024-05-22 | 12.65 | 16.26 | 16.49 | +2.40 | +23.41% | 1 | 40 | 21.19% |
QQQ240523C00437000 | 2024-05-15 12:42PM EDT | 2024-05-23 | 15.35 | 16.76 | 17.00 | +5.43 | +54.74% | 2 | 17 | 23.11% |
QQQ240524C00437000 | 2024-05-15 2:03PM EDT | 2024-05-24 | 16.82 | 16.95 | 17.13 | +5.09 | +43.39% | 125 | 1,093 | 22.62% |
QQQ240531C00437000 | 2024-05-15 12:31PM EDT | 2024-05-31 | 16.42 | 17.75 | 17.91 | +3.68 | +28.89% | 59 | 1,228 | 20.30% |
QQQ240607C00437000 | 2024-05-15 12:12PM EDT | 2024-06-07 | 17.18 | 18.80 | 18.94 | +5.10 | +42.22% | 21 | 296 | 20.06% |
QQQ240614C00437000 | 2024-05-15 12:03PM EDT | 2024-06-14 | 18.30 | 20.14 | 20.32 | +2.75 | +17.68% | 3 | 158 | 20.89% |
QQQ240628C00437000 | 2024-05-13 11:37AM EDT | 2024-06-28 | 14.92 | 21.43 | 21.64 | 0.00 | - | 1 | 1 | 19.79% |
QQQ240719C00437000 | 2024-05-15 12:11PM EDT | 2024-07-19 | 22.69 | 24.13 | 24.22 | +2.71 | +13.56% | 16 | 720 | 20.13% |
QQQ241231C00437000 | 2024-05-07 9:45AM EDT | 2024-12-31 | 36.16 | 42.80 | 43.16 | 0.00 | - | 2 | 72 | 24.70% |
QQQ250321C00437000 | 2024-05-09 11:11AM EDT | 2025-03-21 | 43.37 | 50.36 | 50.93 | 0.00 | - | 1 | 28 | 26.12% |
QQQ250331C00437000 | 2024-05-13 10:30AM EDT | 2025-03-31 | 44.82 | 50.71 | 51.32 | 0.00 | - | 2 | 5 | 25.95% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240515P00437000 | 2024-05-15 2:12PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 7,089 | 6,567 | 26.17% |
QQQ240516P00437000 | 2024-05-15 2:17PM EDT | 2024-05-16 | 0.03 | 0.03 | 0.04 | -0.38 | -92.68% | 1,652 | 642 | 21.88% |
QQQ240517P00437000 | 2024-05-15 2:11PM EDT | 2024-05-17 | 0.07 | 0.08 | 0.09 | -0.54 | -88.52% | 2,546 | 6,916 | 20.31% |
QQQ240520P00437000 | 2024-05-15 2:22PM EDT | 2024-05-20 | 0.12 | 0.11 | 0.12 | -0.67 | -85.90% | 219 | 1,033 | 15.09% |
QQQ240521P00437000 | 2024-05-15 2:08PM EDT | 2024-05-21 | 0.15 | 0.15 | 0.16 | -0.84 | -84.85% | 362 | 324 | 14.75% |
QQQ240522P00437000 | 2024-05-15 2:15PM EDT | 2024-05-22 | 0.33 | 0.34 | 0.36 | -1.15 | -77.70% | 159 | 363 | 16.38% |
QQQ240523P00437000 | 2024-05-15 1:09PM EDT | 2024-05-23 | 0.63 | 0.50 | 0.52 | -1.19 | -65.38% | 32 | 94 | 16.93% |
QQQ240524P00437000 | 2024-05-15 2:18PM EDT | 2024-05-24 | 0.62 | 0.61 | 0.63 | -1.38 | -69.00% | 6,081 | 1,667 | 16.92% |
QQQ240531P00437000 | 2024-05-15 2:17PM EDT | 2024-05-31 | 1.09 | 1.08 | 1.09 | -1.54 | -58.56% | 2,734 | 1,903 | 15.30% |
QQQ240607P00437000 | 2024-05-15 1:57PM EDT | 2024-06-07 | 1.74 | 1.72 | 1.75 | -1.70 | -49.42% | 121 | 277 | 15.21% |
QQQ240614P00437000 | 2024-05-15 2:11PM EDT | 2024-06-14 | 2.47 | 2.49 | 2.51 | -1.85 | -42.82% | 142 | 518 | 15.46% |
QQQ240628P00437000 | 2024-05-15 1:42PM EDT | 2024-06-28 | 3.75 | 3.58 | 3.61 | -1.85 | -33.04% | 30 | 12 | 15.12% |
QQQ240719P00437000 | 2024-05-15 2:21PM EDT | 2024-07-19 | 5.05 | 5.07 | 5.09 | -2.19 | -30.25% | 102 | 1,761 | 14.84% |
QQQ241231P00437000 | 2024-05-15 10:46AM EDT | 2024-12-31 | 16.41 | 15.14 | 15.39 | -3.39 | -17.12% | 1 | 60 | 15.83% |
QQQ250321P00437000 | 2024-05-08 3:12PM EDT | 2025-03-21 | 23.45 | 18.49 | 18.83 | 0.00 | - | 41 | 44 | 15.82% |
QQQ250331P00437000 | 2024-05-08 3:36PM EDT | 2025-03-31 | 23.64 | 18.80 | 19.26 | 0.00 | - | 2 | 24 | 15.84% |