Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240515C00438000 | 2024-05-15 1:30PM EDT | 2024-05-15 | 13.85 | 14.73 | 14.83 | +5.58 | +67.47% | 527 | 2,351 | 32.23% |
QQQ240516C00438000 | 2024-05-15 1:35PM EDT | 2024-05-16 | 14.13 | 14.97 | 15.10 | +5.33 | +60.57% | 74 | 882 | 31.01% |
QQQ240517C00438000 | 2024-05-15 1:59PM EDT | 2024-05-17 | 14.88 | 15.02 | 15.14 | +5.90 | +65.70% | 141 | 7,056 | 26.00% |
QQQ240520C00438000 | 2024-05-15 1:51PM EDT | 2024-05-20 | 14.59 | 15.15 | 15.36 | +5.02 | +52.46% | 117 | 246 | 20.70% |
QQQ240521C00438000 | 2024-05-15 10:18AM EDT | 2024-05-21 | 11.62 | 15.26 | 15.47 | +1.99 | +20.66% | 4 | 496 | 20.11% |
QQQ240522C00438000 | 2024-05-15 10:48AM EDT | 2024-05-22 | 12.95 | 15.55 | 15.77 | +3.04 | +30.68% | 5 | 89 | 20.96% |
QQQ240523C00438000 | 2024-05-14 1:43PM EDT | 2024-05-23 | 9.34 | 15.98 | 16.13 | 0.00 | - | 7 | 167 | 21.91% |
QQQ240524C00438000 | 2024-05-15 1:38PM EDT | 2024-05-24 | 15.58 | 16.24 | 16.40 | +4.49 | +40.49% | 114 | 756 | 22.21% |
QQQ240531C00438000 | 2024-05-15 1:51PM EDT | 2024-05-31 | 16.44 | 16.95 | 17.09 | +4.28 | +35.20% | 41 | 1,049 | 19.59% |
QQQ240607C00438000 | 2024-05-15 1:12PM EDT | 2024-06-07 | 17.26 | 18.10 | 18.25 | +3.64 | +26.73% | 24 | 381 | 19.78% |
QQQ240614C00438000 | 2024-05-15 12:03PM EDT | 2024-06-14 | 17.49 | 19.36 | 19.55 | +2.81 | +19.14% | 15 | 1,255 | 20.41% |
QQQ240628C00438000 | 2024-05-15 11:51AM EDT | 2024-06-28 | 19.13 | 20.76 | 20.98 | +4.35 | +29.43% | 2 | 17 | 19.57% |
QQQ240719C00438000 | 2024-05-15 12:36PM EDT | 2024-07-19 | 22.33 | 23.54 | 23.69 | +3.39 | +17.90% | 2 | 798 | 20.09% |
QQQ241231C00438000 | 2024-05-07 9:30AM EDT | 2024-12-31 | 35.45 | 42.25 | 42.64 | 0.00 | - | 1 | 51 | 24.62% |
QQQ250321C00438000 | 2024-05-13 12:28PM EDT | 2025-03-21 | 43.85 | 49.88 | 50.44 | 0.00 | - | 1 | 69 | 26.06% |
QQQ250331C00438000 | 2024-05-13 10:30AM EDT | 2025-03-31 | 44.17 | 50.23 | 50.85 | 0.00 | - | 2 | 14 | 25.90% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240515P00438000 | 2024-05-15 1:52PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 12,665 | 4,452 | 25.00% |
QQQ240516P00438000 | 2024-05-15 2:00PM EDT | 2024-05-16 | 0.03 | 0.03 | 0.04 | -0.48 | -94.12% | 1,150 | 993 | 20.90% |
QQQ240517P00438000 | 2024-05-15 2:09PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.67 | -88.16% | 6,076 | 16,376 | 19.39% |
QQQ240520P00438000 | 2024-05-15 1:55PM EDT | 2024-05-20 | 0.12 | 0.12 | 0.13 | -0.86 | -87.76% | 535 | 439 | 14.65% |
QQQ240521P00438000 | 2024-05-15 1:58PM EDT | 2024-05-21 | 0.17 | 0.17 | 0.18 | -1.02 | -82.93% | 118 | 191 | 14.43% |
QQQ240522P00438000 | 2024-05-15 2:04PM EDT | 2024-05-22 | 0.39 | 0.38 | 0.39 | -1.28 | -76.65% | 260 | 575 | 16.02% |
QQQ240523P00438000 | 2024-05-15 1:36PM EDT | 2024-05-23 | 0.66 | 0.57 | 0.58 | -1.38 | -67.65% | 76 | 119 | 16.75% |
QQQ240524P00438000 | 2024-05-15 2:06PM EDT | 2024-05-24 | 0.71 | 0.69 | 0.69 | -1.57 | -68.86% | 881 | 1,241 | 16.69% |
QQQ240531P00438000 | 2024-05-15 1:57PM EDT | 2024-05-31 | 1.21 | 1.19 | 1.20 | -1.74 | -58.98% | 2,116 | 971 | 15.24% |
QQQ240607P00438000 | 2024-05-15 2:07PM EDT | 2024-06-07 | 1.87 | 1.86 | 1.88 | -1.80 | -48.39% | 248 | 442 | 15.11% |
QQQ240614P00438000 | 2024-05-15 1:21PM EDT | 2024-06-14 | 2.87 | 2.65 | 2.67 | -1.68 | -36.92% | 72 | 829 | 15.39% |
QQQ240628P00438000 | 2024-05-15 1:46PM EDT | 2024-06-28 | 3.91 | 3.75 | 3.78 | -2.13 | -35.26% | 21 | 50 | 15.02% |
QQQ240719P00438000 | 2024-05-15 2:07PM EDT | 2024-07-19 | 5.30 | 5.26 | 5.27 | -2.20 | -29.33% | 64 | 696 | 14.73% |
QQQ241231P00438000 | 2024-05-15 10:57AM EDT | 2024-12-31 | 16.56 | 15.39 | 15.65 | -3.80 | -18.66% | 13 | 130 | 15.76% |
QQQ250321P00438000 | 2024-05-02 3:08PM EDT | 2025-03-21 | 29.87 | 18.80 | 19.18 | 0.00 | - | 41 | 43 | 15.81% |
QQQ250331P00438000 | 2024-05-13 3:00PM EDT | 2025-03-31 | 22.72 | 19.06 | 19.57 | 0.00 | - | 3 | 6 | 15.81% |