Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240515C00439000 | 2024-05-15 3:36PM EDT | 2024-05-15 | 13.81 | 13.74 | 13.84 | +6.47 | +88.15% | 155 | 538 | 38.28% |
QQQ240516C00439000 | 2024-05-15 3:36PM EDT | 2024-05-16 | 14.00 | 13.93 | 14.06 | +5.74 | +69.49% | 577 | 1,309 | 31.57% |
QQQ240517C00439000 | 2024-05-15 3:32PM EDT | 2024-05-17 | 14.14 | 14.10 | 14.23 | +5.54 | +64.42% | 488 | 6,525 | 28.08% |
QQQ240520C00439000 | 2024-05-15 2:16PM EDT | 2024-05-20 | 14.30 | 14.13 | 14.39 | +5.73 | +66.86% | 206 | 364 | 21.22% |
QQQ240521C00439000 | 2024-05-15 2:44PM EDT | 2024-05-21 | 14.17 | 14.25 | 14.49 | +5.20 | +57.97% | 5 | 242 | 20.39% |
QQQ240522C00439000 | 2024-05-15 10:41AM EDT | 2024-05-22 | 12.00 | 14.57 | 14.78 | +2.34 | +24.22% | 8 | 350 | 20.95% |
QQQ240523C00439000 | 2024-05-15 1:05PM EDT | 2024-05-23 | 14.02 | 15.06 | 15.25 | +3.92 | +38.81% | 50 | 279 | 22.33% |
QQQ240524C00439000 | 2024-05-15 3:20PM EDT | 2024-05-24 | 15.60 | 15.26 | 15.43 | +5.32 | +51.75% | 62 | 1,119 | 22.06% |
QQQ240531C00439000 | 2024-05-15 3:31PM EDT | 2024-05-31 | 16.31 | 16.10 | 16.26 | +4.92 | +43.20% | 37 | 1,043 | 19.83% |
QQQ240607C00439000 | 2024-05-15 3:09PM EDT | 2024-06-07 | 17.29 | 17.29 | 17.45 | +4.65 | +36.79% | 672 | 1,022 | 19.92% |
QQQ240614C00439000 | 2024-05-15 2:19PM EDT | 2024-06-14 | 18.57 | 18.58 | 18.77 | +5.57 | +42.85% | 26 | 212 | 20.49% |
QQQ240628C00439000 | 2024-05-14 1:54PM EDT | 2024-06-28 | 16.66 | 19.98 | 20.19 | +2.48 | +17.49% | 1 | 7 | 19.55% |
QQQ240719C00439000 | 2024-05-15 3:21PM EDT | 2024-07-19 | 22.96 | 22.76 | 22.85 | +4.72 | +25.88% | 53 | 744 | 19.96% |
QQQ241231C00439000 | 2024-05-08 12:38PM EDT | 2024-12-31 | 33.96 | 41.52 | 41.84 | 0.00 | - | 2 | 30 | 24.50% |
QQQ250321C00439000 | 2024-05-09 9:50AM EDT | 2025-03-21 | 40.86 | 49.19 | 49.68 | 0.00 | - | 2 | 109 | 25.97% |
QQQ250331C00439000 | 2024-05-07 12:42PM EDT | 2025-03-31 | 43.30 | 49.48 | 50.02 | 0.00 | - | 1 | 8,006 | 25.76% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240515P00439000 | 2024-05-15 3:27PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 7,579 | 5,584 | 23.05% |
QQQ240516P00439000 | 2024-05-15 3:33PM EDT | 2024-05-16 | 0.03 | 0.02 | 0.03 | -0.63 | -95.45% | 2,306 | 913 | 18.75% |
QQQ240517P00439000 | 2024-05-15 3:37PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.83 | -91.21% | 4,941 | 7,543 | 18.07% |
QQQ240520P00439000 | 2024-05-15 3:28PM EDT | 2024-05-20 | 0.14 | 0.12 | 0.13 | -1.07 | -88.43% | 4,396 | 1,109 | 13.67% |
QQQ240521P00439000 | 2024-05-15 3:21PM EDT | 2024-05-21 | 0.18 | 0.18 | 0.19 | -1.11 | -86.05% | 344 | 469 | 13.65% |
QQQ240522P00439000 | 2024-05-15 3:20PM EDT | 2024-05-22 | 0.42 | 0.41 | 0.43 | -1.43 | -77.30% | 230 | 333 | 15.43% |
QQQ240523P00439000 | 2024-05-15 1:28PM EDT | 2024-05-23 | 0.78 | 0.62 | 0.63 | -1.44 | -64.86% | 44 | 56 | 16.14% |
QQQ240524P00439000 | 2024-05-15 3:24PM EDT | 2024-05-24 | 0.74 | 0.75 | 0.76 | -1.77 | -70.52% | 874 | 690 | 16.19% |
QQQ240531P00439000 | 2024-05-15 3:31PM EDT | 2024-05-31 | 1.27 | 1.26 | 1.28 | -1.93 | -60.31% | 854 | 1,380 | 14.75% |
QQQ240607P00439000 | 2024-05-15 2:57PM EDT | 2024-06-07 | 2.04 | 1.95 | 1.98 | -1.99 | -49.38% | 618 | 320 | 14.67% |
QQQ240614P00439000 | 2024-05-15 3:36PM EDT | 2024-06-14 | 2.78 | 2.76 | 2.79 | -2.14 | -43.50% | 39 | 311 | 14.99% |
QQQ240628P00439000 | 2024-05-15 3:06PM EDT | 2024-06-28 | 4.00 | 3.91 | 3.94 | -2.40 | -37.50% | 21 | 33 | 14.70% |
QQQ240719P00439000 | 2024-05-15 3:35PM EDT | 2024-07-19 | 5.46 | 5.45 | 5.49 | -2.44 | -30.89% | 119 | 834 | 14.52% |
QQQ241231P00439000 | 2024-05-15 11:54AM EDT | 2024-12-31 | 16.59 | 15.64 | 15.89 | -4.45 | -21.15% | 3 | 55 | 15.58% |
QQQ250321P00439000 | 2024-05-07 10:39AM EDT | 2025-03-21 | 24.30 | 19.01 | 19.38 | 0.00 | - | 41 | 126 | 15.62% |