Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240515C00457000 | 2024-05-15 3:45PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,556 | 3,477 | 7.81% |
QQQ240516C00457000 | 2024-05-15 4:04PM EDT | 2024-05-16 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 11,234 | 669 | 9.13% |
QQQ240517C00457000 | 2024-05-15 4:03PM EDT | 2024-05-17 | 0.41 | 0.41 | 0.42 | +0.15 | +57.69% | 8,736 | 2,460 | 10.69% |
QQQ240520C00457000 | 2024-05-15 4:03PM EDT | 2024-05-20 | 0.75 | 0.74 | 0.76 | +0.31 | +70.45% | 2,310 | 420 | 9.61% |
QQQ240521C00457000 | 2024-05-15 4:03PM EDT | 2024-05-21 | 1.07 | 1.07 | 1.09 | +0.54 | +83.08% | 674 | 551 | 10.55% |
QQQ240522C00457000 | 2024-05-15 3:59PM EDT | 2024-05-22 | 2.13 | 2.01 | 2.03 | +1.61 | +309.62% | 403 | 403 | 13.87% |
QQQ240523C00457000 | 2024-05-15 4:03PM EDT | 2024-05-23 | 2.60 | 2.56 | 2.60 | +1.25 | +92.59% | 690 | 449 | 15.25% |
QQQ240524C00457000 | 2024-05-15 4:01PM EDT | 2024-05-24 | 2.94 | 2.89 | 2.92 | +1.63 | +124.43% | 14,415 | 1,683 | 15.60% |
QQQ240531C00457000 | 2024-05-15 3:56PM EDT | 2024-05-31 | 4.08 | 3.84 | 3.88 | +1.95 | +91.55% | 8,849 | 278 | 14.54% |
QQQ240621C00457000 | 2024-05-15 3:42PM EDT | 2024-06-21 | 7.58 | 7.29 | 7.32 | +2.40 | +46.33% | 350 | 4,503 | 15.75% |
QQQ240628C00457000 | 2024-05-15 2:43PM EDT | 2024-06-28 | 8.23 | 8.07 | 8.18 | +2.83 | +52.41% | 31 | 764 | 15.84% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240524P00457000 | 2024-05-15 1:17PM EDT | 2024-05-24 | 7.00 | 6.70 | 6.83 | -7.73 | -52.48% | 9 | 13 | 14.93% |
QQQ240531P00457000 | 2024-05-15 3:52PM EDT | 2024-05-31 | 7.36 | 7.43 | 7.57 | -6.81 | -48.06% | 1,003 | 12 | 13.45% |
QQQ240621P00457000 | 2024-05-15 4:01PM EDT | 2024-06-21 | 9.59 | 9.62 | 9.72 | -7.81 | -44.89% | 395 | 62 | 12.80% |
QQQ240628P00457000 | 2024-05-15 2:47PM EDT | 2024-06-28 | 10.44 | 10.40 | 10.54 | -9.32 | -47.17% | 15 | 42 | 13.08% |