Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240515C00470000 | 2024-05-15 11:25AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 242 | 27.34% |
QQQ240516C00470000 | 2024-05-15 3:25PM EDT | 2024-05-16 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 50 | 6 | 21.09% |
QQQ240517C00470000 | 2024-05-15 3:22PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 287 | 24,362 | 18.95% |
QQQ240520C00470000 | 2024-05-15 3:21PM EDT | 2024-05-20 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 19 | 35 | 13.77% |
QQQ240521C00470000 | 2024-05-15 2:48PM EDT | 2024-05-21 | 0.06 | 0.06 | 0.07 | +0.05 | +500.00% | 5 | 13 | 13.43% |
QQQ240522C00470000 | 2024-05-15 3:17PM EDT | 2024-05-22 | 0.18 | 0.18 | 0.19 | +0.13 | +260.00% | 477 | 36 | 14.94% |
QQQ240523C00470000 | 2024-05-15 2:52PM EDT | 2024-05-23 | 0.28 | 0.29 | 0.31 | +0.18 | +180.00% | 753 | 26 | 15.60% |
QQQ240524C00470000 | 2024-05-15 3:12PM EDT | 2024-05-24 | 0.36 | 0.38 | 0.39 | +0.22 | +157.14% | 9,070 | 7,044 | 15.60% |
QQQ240531C00470000 | 2024-05-15 3:24PM EDT | 2024-05-31 | 0.79 | 0.80 | 0.81 | +0.47 | +146.88% | 6,218 | 12,503 | 14.48% |
QQQ240607C00470000 | 2024-05-15 3:24PM EDT | 2024-06-07 | 1.46 | 1.48 | 1.51 | +0.73 | +100.00% | 1,183 | 1,588 | 14.86% |
QQQ240614C00470000 | 2024-05-15 3:17PM EDT | 2024-06-14 | 2.32 | 2.34 | 2.37 | +1.01 | +77.10% | 1,237 | 533 | 15.49% |
QQQ240621C00470000 | 2024-05-15 3:25PM EDT | 2024-06-21 | 2.92 | 2.93 | 2.95 | +1.19 | +67.61% | 9,032 | 41,897 | 15.32% |
QQQ240628C00470000 | 2024-05-15 3:17PM EDT | 2024-06-28 | 3.46 | 3.48 | 3.55 | +1.23 | +55.16% | 203 | 3,393 | 15.29% |
QQQ240719C00470000 | 2024-05-15 3:24PM EDT | 2024-07-19 | 5.75 | 5.70 | 5.73 | +1.73 | +43.03% | 2,245 | 7,859 | 16.00% |
QQQ240816C00470000 | 2024-05-15 3:23PM EDT | 2024-08-16 | 9.07 | 9.01 | 9.03 | +2.20 | +32.02% | 724 | 1,612 | 17.38% |
QQQ240920C00470000 | 2024-05-15 3:19PM EDT | 2024-09-20 | 12.95 | 13.01 | 13.06 | +2.58 | +24.88% | 32 | 9,238 | 18.80% |
QQQ240930C00470000 | 2024-05-15 3:25PM EDT | 2024-09-30 | 13.55 | 13.52 | 13.68 | +3.59 | +36.01% | 98 | 72 | 18.68% |
QQQ241018C00470000 | 2024-05-15 2:44PM EDT | 2024-10-18 | 15.49 | 15.63 | 15.83 | +2.38 | +18.15% | 783 | 4,264 | 19.45% |
QQQ241115C00470000 | 2024-05-15 2:54PM EDT | 2024-11-15 | 19.19 | 19.32 | 19.53 | +2.73 | +16.59% | 162 | 5,254 | 20.85% |
QQQ241220C00470000 | 2024-05-15 3:22PM EDT | 2024-12-20 | 23.03 | 22.96 | 23.05 | +3.55 | +18.22% | 211 | 978 | 21.67% |
QQQ241231C00470000 | 2024-05-15 2:05PM EDT | 2024-12-31 | 23.35 | 23.36 | 23.69 | +3.20 | +15.88% | 97 | 67 | 21.59% |
QQQ250117C00470000 | 2024-05-15 2:27PM EDT | 2025-01-17 | 25.00 | 25.00 | 25.34 | +3.22 | +14.78% | 143 | 2,922 | 21.96% |
QQQ250321C00470000 | 2024-05-15 3:21PM EDT | 2025-03-21 | 31.01 | 30.84 | 31.31 | +5.52 | +21.66% | 2 | 2,207 | 23.20% |
QQQ250331C00470000 | 2024-05-13 2:44PM EDT | 2025-03-31 | 26.36 | 31.19 | 31.74 | 0.00 | - | 2 | 3 | 23.09% |
QQQ250620C00470000 | 2024-05-15 3:21PM EDT | 2025-06-20 | 38.43 | 37.81 | 38.97 | +4.02 | +11.68% | 5 | 6,120 | 24.45% |
QQQ251219C00470000 | 2024-05-15 2:32PM EDT | 2025-12-19 | 51.73 | 50.89 | 52.66 | +5.42 | +11.70% | 3 | 808 | 26.28% |
QQQ260116C00470000 | 2024-04-22 2:58PM EDT | 2026-01-16 | 38.98 | 51.00 | 55.50 | 0.00 | - | 2 | 43 | 26.88% |
QQQ260618C00470000 | 2024-05-07 12:14PM EDT | 2026-06-18 | 57.13 | 61.50 | 65.81 | 0.00 | - | 1 | 17 | 28.00% |
QQQ261218C00470000 | 2024-05-06 9:50AM EDT | 2026-12-18 | 72.76 | 72.00 | 76.20 | +6.84 | +10.38% | 40 | 130 | 28.75% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240517P00470000 | 2024-05-14 11:47AM EDT | 2024-05-17 | 26.29 | 16.95 | 17.10 | 0.00 | - | 4 | 3 | 0.00% |
QQQ240520P00470000 | 2024-05-08 10:09AM EDT | 2024-05-20 | 30.45 | 16.84 | 17.10 | 0.00 | - | - | 3 | 0.00% |
QQQ240523P00470000 | 2024-05-09 10:46AM EDT | 2024-05-23 | 29.60 | 16.77 | 17.06 | 0.00 | - | 8 | 0 | 0.00% |
QQQ240524P00470000 | 2024-05-15 9:57AM EDT | 2024-05-24 | 22.30 | 16.77 | 17.11 | -8.94 | -28.62% | 20 | 0 | 0.00% |
QQQ240531P00470000 | 2024-05-15 1:10PM EDT | 2024-05-31 | 18.60 | 16.98 | 17.20 | -6.40 | -25.60% | 1 | 2 | 0.00% |
QQQ240607P00470000 | 2024-05-15 10:29AM EDT | 2024-06-07 | 19.05 | 17.20 | 17.34 | -4.75 | -19.96% | 5 | 14 | 6.96% |
QQQ240614P00470000 | 2024-05-15 2:14PM EDT | 2024-06-14 | 17.80 | 17.60 | 17.83 | -6.27 | -26.05% | 16 | 2 | 9.62% |
QQQ240621P00470000 | 2024-05-15 3:18PM EDT | 2024-06-21 | 18.10 | 17.81 | 18.04 | -5.92 | -24.65% | 64 | 103 | 9.49% |
QQQ240628P00470000 | 2024-05-10 12:11PM EDT | 2024-06-28 | 28.73 | 18.45 | 18.67 | 0.00 | - | 4 | 1 | 10.53% |
QQQ240719P00470000 | 2024-05-15 11:10AM EDT | 2024-07-19 | 21.59 | 19.46 | 19.68 | -6.21 | -22.34% | 7 | 77 | 10.66% |
QQQ240816P00470000 | 2024-05-15 3:21PM EDT | 2024-08-16 | 21.35 | 21.12 | 21.33 | -4.97 | -18.88% | 120 | 240 | 11.25% |
QQQ240920P00470000 | 2024-05-15 12:24PM EDT | 2024-09-20 | 24.56 | 23.01 | 23.22 | -3.47 | -12.38% | 86 | 103 | 11.67% |
QQQ240930P00470000 | 2024-05-13 12:32PM EDT | 2024-09-30 | 30.18 | 23.41 | 23.65 | 0.00 | - | 1 | 27 | 11.68% |
QQQ241018P00470000 | 2024-05-15 2:56PM EDT | 2024-10-18 | 24.86 | 24.44 | 24.60 | -7.14 | -22.31% | 3 | 324 | 11.88% |
QQQ241115P00470000 | 2024-05-15 11:56AM EDT | 2024-11-15 | 27.93 | 26.38 | 26.54 | -4.83 | -14.74% | 46 | 120 | 12.59% |
QQQ241220P00470000 | 2024-05-15 3:01PM EDT | 2024-12-20 | 28.30 | 27.93 | 28.09 | -9.82 | -25.76% | 212 | 654 | 12.72% |
QQQ241231P00470000 | 2024-05-14 9:46AM EDT | 2024-12-31 | 34.00 | 28.31 | 28.67 | 0.00 | - | 1 | 125 | 12.84% |
QQQ250117P00470000 | 2024-05-15 12:55PM EDT | 2025-01-17 | 30.29 | 29.02 | 29.44 | -4.28 | -12.38% | 9 | 348 | 12.94% |
QQQ250321P00470000 | 2024-05-15 3:14PM EDT | 2025-03-21 | 31.78 | 31.48 | 31.96 | -7.04 | -18.13% | 14 | 11 | 13.12% |
QQQ250331P00470000 | 2024-04-15 2:54PM EDT | 2025-03-31 | 48.10 | 31.64 | 32.29 | 0.00 | - | - | 5 | 13.12% |
QQQ250620P00470000 | 2024-05-14 3:14PM EDT | 2025-06-20 | 38.50 | 34.56 | 35.33 | 0.00 | - | 47 | 2,667 | 13.37% |
QQQ251219P00470000 | 2024-05-15 3:14PM EDT | 2025-12-19 | 40.64 | 40.12 | 40.87 | -4.26 | -9.49% | 2 | 1,909 | 13.56% |
QQQ260116P00470000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 62.36 | 38.62 | 42.98 | 0.00 | - | 3 | 34 | 14.15% |
QQQ260618P00470000 | 2023-12-12 10:30AM EDT | 2026-06-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
QQQ261218P00470000 | 2024-05-15 2:11PM EDT | 2026-12-18 | 51.00 | 49.00 | 51.32 | -4.08 | -7.41% | 7 | 15 | 14.26% |