Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240515C00444000 | 2024-05-15 3:32PM EDT | 2024-05-15 | 8.82 | 8.73 | 8.84 | +5.22 | +146.22% | 4,779 | 4,418 | 22.56% |
QQQ240516C00444000 | 2024-05-15 3:29PM EDT | 2024-05-16 | 9.09 | 9.00 | 9.13 | +4.95 | +119.57% | 547 | 2,188 | 21.78% |
QQQ240517C00444000 | 2024-05-15 3:32PM EDT | 2024-05-17 | 9.20 | 9.18 | 9.29 | +4.65 | +102.20% | 1,417 | 3,915 | 19.70% |
QQQ240520C00444000 | 2024-05-15 3:32PM EDT | 2024-05-20 | 9.52 | 9.39 | 9.59 | +4.66 | +96.28% | 493 | 968 | 16.11% |
QQQ240521C00444000 | 2024-05-15 3:33PM EDT | 2024-05-21 | 9.64 | 9.56 | 9.77 | +4.43 | +85.03% | 106 | 534 | 16.02% |
QQQ240522C00444000 | 2024-05-15 1:13PM EDT | 2024-05-22 | 9.40 | 10.13 | 10.26 | +3.35 | +55.37% | 98 | 308 | 17.55% |
QQQ240523C00444000 | 2024-05-15 11:29AM EDT | 2024-05-23 | 9.03 | 10.76 | 10.95 | +2.18 | +31.82% | 39 | 377 | 19.65% |
QQQ240524C00444000 | 2024-05-15 3:04PM EDT | 2024-05-24 | 10.95 | 11.08 | 11.22 | +4.09 | +59.62% | 224 | 1,031 | 19.75% |
QQQ240531C00444000 | 2024-05-15 3:18PM EDT | 2024-05-31 | 12.15 | 12.03 | 12.12 | +4.14 | +51.69% | 270 | 1,721 | 17.85% |
QQQ240607C00444000 | 2024-05-15 2:23PM EDT | 2024-06-07 | 13.34 | 13.34 | 13.46 | +3.82 | +40.13% | 127 | 3,335 | 18.27% |
QQQ240614C00444000 | 2024-05-15 3:16PM EDT | 2024-06-14 | 14.78 | 14.78 | 14.87 | +4.03 | +37.49% | 164 | 465 | 18.99% |
QQQ240628C00444000 | 2024-05-15 1:01PM EDT | 2024-06-28 | 15.45 | 16.25 | 16.38 | +3.09 | +25.00% | 46 | 62 | 18.29% |
QQQ240719C00444000 | 2024-05-15 3:32PM EDT | 2024-07-19 | 19.17 | 19.07 | 19.17 | +3.76 | +24.40% | 258 | 916 | 18.91% |
QQQ241231C00444000 | 2024-05-15 11:55AM EDT | 2024-12-31 | 37.00 | 38.20 | 38.52 | +5.41 | +17.13% | 3 | 38 | 23.90% |
QQQ250321C00444000 | 2024-05-14 10:25AM EDT | 2025-03-21 | 41.00 | 45.95 | 46.38 | 0.00 | - | 1 | 106 | 25.41% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240515P00444000 | 2024-05-15 3:32PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -1.53 | -99.35% | 17,633 | 4,814 | 15.63% |
QQQ240516P00444000 | 2024-05-15 3:27PM EDT | 2024-05-16 | 0.07 | 0.06 | 0.07 | -1.83 | -96.32% | 5,920 | 1,515 | 14.65% |
QQQ240517P00444000 | 2024-05-15 3:31PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.19 | -2.06 | -91.96% | 5,936 | 4,550 | 14.67% |
QQQ240520P00444000 | 2024-05-15 3:27PM EDT | 2024-05-20 | 0.32 | 0.30 | 0.31 | -2.26 | -87.60% | 1,192 | 446 | 11.72% |
QQQ240521P00444000 | 2024-05-15 3:07PM EDT | 2024-05-21 | 0.51 | 0.45 | 0.47 | -2.29 | -81.79% | 3,017 | 240 | 12.22% |
QQQ240522P00444000 | 2024-05-15 3:29PM EDT | 2024-05-22 | 0.95 | 0.97 | 0.98 | -2.54 | -72.78% | 826 | 386 | 14.65% |
QQQ240523P00444000 | 2024-05-15 2:45PM EDT | 2024-05-23 | 1.39 | 1.26 | 1.28 | -2.39 | -63.23% | 22 | 131 | 15.35% |
QQQ240524P00444000 | 2024-05-15 3:23PM EDT | 2024-05-24 | 1.43 | 1.44 | 1.45 | -2.67 | -65.12% | 5,843 | 5,670 | 15.35% |
QQQ240531P00444000 | 2024-05-15 3:11PM EDT | 2024-05-31 | 2.20 | 2.15 | 2.18 | -2.50 | -53.19% | 259 | 661 | 14.18% |
QQQ240607P00444000 | 2024-05-15 3:16PM EDT | 2024-06-07 | 3.00 | 2.96 | 2.99 | -2.52 | -45.65% | 83 | 655 | 14.03% |
QQQ240614P00444000 | 2024-05-15 3:13PM EDT | 2024-06-14 | 3.95 | 3.89 | 3.93 | -2.62 | -39.88% | 129 | 999 | 14.39% |
QQQ240628P00444000 | 2024-05-15 3:05PM EDT | 2024-06-28 | 5.27 | 5.14 | 5.22 | -2.64 | -33.38% | 118 | 91 | 14.20% |
QQQ240719P00444000 | 2024-05-15 2:02PM EDT | 2024-07-19 | 6.95 | 6.83 | 6.87 | -2.70 | -27.98% | 96 | 524 | 14.04% |
QQQ241231P00444000 | 2024-05-10 10:34AM EDT | 2024-12-31 | 22.12 | 17.28 | 17.54 | 0.00 | - | 1 | 22 | 15.22% |
QQQ250321P00444000 | 2024-05-14 1:04PM EDT | 2025-03-21 | 24.55 | 20.69 | 21.10 | 0.00 | - | 2 | 13 | 15.30% |