Do not show again

Latest Article: TLC X STOCKSCAFE

432 Followers USX:QQQ - Invesco QQQ Trust Series 1 QQQ
Sector: ETFs, Industry: Sector ETFs - Information Technology
Add to Watchlist
   
Add Alert 


Yahoo Finance
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
23.56 114,542 151,137 154,464 229,544 318 2024-06-03
Updated Strike Last Price Bid Ask Change % Delta Theta O.Int Vol
2024-06-03 210 243.5 243.35 243.65 0% 0.994 -0.415 0 0
2024-06-03 215 238.51 238.36 238.66 0% 0.994 -0.423 0 0
2024-06-03 220 233.51 233.36 233.66 0% 0.994 -0.42 5 0
2024-06-03 225 228.515 228.37 228.66 0% 0.994 -0.422 0 0
2024-06-03 230 223.52 223.37 223.67 0% 0.994 -0.425 0 0
2024-06-03 235 218.525 218.38 218.67 0% 0.993 -0.427 0 0
2024-06-03 240 213.53 213.38 213.68 0% 0.993 -0.429 0 0
2024-06-03 245 208.53 208.38 208.68 0% 0.993 -0.426 0 0
2024-06-03 250 203.54 203.39 203.69 0% 0.993 -0.433 0 0
2024-06-03 255 198.54 198.39 198.69 0% 0.992 -0.43 0 0
2024-06-03 260 193.55 193.4 193.7 0% 0.992 -0.437 0 0
2024-06-03 265 188.55 188.4 188.7 0% 0.992 -0.434 0 0
2024-06-03 270 183.56 183.41 183.71 0% 0.991 -0.44 6 0
2024-06-03 275 178.565 178.41 178.72 0% 0.991 -0.442 0 0
2024-06-03 280 173.575 173.42 173.73 0% 0.991 -0.448 0 0
2024-06-03 285 168.58 168.43 168.73 0% 0.99 -0.45 0 0
2024-06-03 290 163.585 163.43 163.74 0% 0.99 -0.451 0 0
2024-06-03 295 158.59 158.44 158.74 0% 0.989 -0.452 0 0
2024-06-03 300 153.595 153.44 153.75 0% 0.989 -0.453 11 0
2024-06-03 305 148.595 148.44 148.75 0% 0.989 -0.449 0 1
2024-06-03 310 143.605 143.45 143.76 0% 0.988 -0.454 7 1
2024-06-03 315 138.605 138.45 138.76 0% 0.988 -0.45 1 0
2024-06-03 320 133.615 133.46 133.77 0% 0.987 -0.455 0 0
2024-06-03 325 128.615 128.46 128.77 0% 0.987 -0.451 1 0
2024-06-03 330 123.62 123.47 123.77 0% 0.986 -0.451 0 0
2024-06-03 335 118.615 118.46 118.77 0% 0.986 -0.442 0 0
2024-06-03 340 113.625 113.47 113.78 0% 0.985 -0.446 0 0
2024-06-03 345 108.625 108.47 108.78 0% 0.984 -0.441 0 0
2024-06-03 350 103.635 103.48 103.79 -1.4% 0.983 -0.445 14 2
2024-06-03 355 98.64 98.48 98.8 0% 0.982 -0.444 1 0
2024-06-03 360 93.645 93.49 93.8 +0.6% 0.981 -0.443 4 1
2024-06-03 365 88.65 88.49 88.81 0% 0.98 -0.441 10 0
2024-06-03 370 83.655 83.5 83.81 0% 0.979 -0.439 36 0
2024-06-03 375 78.66 78.5 78.82 0% 0.978 -0.437 2 0
2024-06-03 380 73.67 73.52 73.82 +11.8% 0.976 -0.438 282 1
2024-06-03 385 68.68 68.53 68.83 0% 0.974 -0.439 6 0
2024-06-03 390 63.685 63.53 63.84 +15.6% 0.973 -0.435 40 1
2024-06-03 391 62.68 62.53 62.83 0% 0.972 -0.43 0 0
2024-06-03 392 61.68 61.53 61.83 0% 0.972 -0.428 0 0
2024-06-03 393 60.69 60.54 60.84 0% 0.971 -0.434 0 0
2024-06-03 394 59.69 59.54 59.84 0% 0.971 -0.433 0 0
2024-06-03 395 58.69 58.54 58.84 +5.3% 0.97 -0.431 46 1
2024-06-03 396 57.69 57.54 57.84 0% 0.97 -0.429 0 0
2024-06-03 397 56.69 56.54 56.84 0% 0.97 -0.428 0 0
2024-06-03 398 55.695 55.54 55.85 0% 0.969 -0.429 0 1
2024-06-03 399 54.695 54.54 54.85 0% 0.969 -0.428 2 0
2024-06-03 400 53.695 53.54 53.85 +7.7% 0.968 -0.426 75 3
2024-06-03 401 52.695 52.55 52.84 0% 0.968 -0.424 5 0
2024-06-03 402 51.695 51.55 51.84 0% 0.967 -0.422 0 0
2024-06-03 403 50.7 50.55 50.85 0% 0.966 -0.424 0 0
2024-06-03 404 49.7 49.55 49.85 0% 0.966 -0.422 1 0
2024-06-03 405 48.7 48.55 48.85 0% 0.965 -0.42 60 0
2024-06-03 406 47.7 47.55 47.85 0% 0.965 -0.418 0 0
2024-06-03 407 46.705 46.55 46.86 0% 0.964 -0.419 50 0
2024-06-03 408 45.7 45.55 45.85 0% 0.964 -0.414 0 0
2024-06-03 409 44.7 44.55 44.85 0% 0.963 -0.412 0 0
2024-06-03 410 43.7 43.55 43.85 +22.9% 0.962 -0.41 29 8
2024-06-03 411 42.7 42.55 42.85 0% 0.962 -0.407 29 0
2024-06-03 412.5 41.205 41.05 41.36 0% 0.96 -0.407 3 0
2024-06-03 413 40.705 40.55 40.86 0% 0.96 -0.406 29 0
2024-06-03 414 39.71 39.56 39.86 0% 0.959 -0.407 16 0
2024-06-03 415 38.71 38.56 38.86 0% 0.958 -0.405 51 0
2024-06-03 416 37.71 37.56 37.86 0% 0.957 -0.402 19 0
2024-06-03 417 36.71 36.56 36.86 0% 0.957 -0.4 23 0
2024-06-03 417.5 36.21 36.06 36.36 0% 0.956 -0.399 44 0
2024-06-03 418 35.71 35.56 35.86 +20.2% 0.956 -0.397 38 43
2024-06-03 419 34.72 34.57 34.87 0% 0.954 -0.401 31 0
2024-06-03 420 33.72 33.57 33.87 +21.4% 0.953 -0.398 149 4
2024-06-03 421 32.72 32.57 32.87 +16.2% 0.952 -0.396 64 7
2024-06-03 422 31.72 31.57 31.87 0% 0.951 -0.393 191 0
2024-06-03 422.5 31.22 31.07 31.37 0% 0.95 -0.391 148 0
2024-06-03 423 30.725 30.58 30.87 0% 0.949 -0.393 165 0
2024-06-03 424 29.73 29.58 29.88 0% 0.948 -0.393 190 0
2024-06-03 425 28.73 28.58 28.88 +15% 0.946 -0.39 658 22
2024-06-03 426 27.735 27.59 27.88 +15.4% 0.945 -0.389 280 1
2024-06-03 427 26.74 26.59 26.89 0% 0.943 -0.389 234 0
2024-06-03 427.5 26.24 26.09 26.39 0% 0.942 -0.387 71 0
2024-06-03 428 25.745 25.6 25.89 0% 0.941 -0.388 284 60
2024-06-03 429 24.75 24.6 24.9 0% 0.939 -0.387 210 0
2024-06-03 430 23.755 23.61 23.9 +11.4% 0.933 -0.404 559 48
2024-06-03 431 22.775 22.64 22.91 +31.1% 0.933 -0.392 106 7
2024-06-03 432 21.78 21.64 21.92 +35.5% 0.93 -0.391 246 7
2024-06-03 432.5 21.295 21.18 21.41 0% 0.927 -0.396 120 0
2024-06-03 433 20.795 20.66 20.93 +25.5% 0.926 -0.394 274 53
2024-06-03 434 19.805 19.68 19.93 +2.3% 0.923 -0.394 173 8
2024-06-03 435 18.86 18.75 18.97 +1.8% 0.915 -0.415 1,083 66
2024-06-03 436 17.85 17.71 17.99 +49.2% 0.912 -0.404 164 9
2024-06-03 437 16.9 16.77 17.03 +14.2% 0.904 -0.42 325 14
2024-06-03 437.5 16.4 16.26 16.54 +54.3% 0.902 -0.417 105 5
2024-06-03 438 15.95 15.86 16.04 -4.5% 0.895 -0.435 436 75
2024-06-03 439 14.98 14.87 15.09 +8.2% 0.888 -0.439 871 51
2024-06-03 440 14.06 13.97 14.15 +10.3% 0.875 -0.461 3,971 454
2024-06-03 441 13.14 13.05 13.23 +10.2% 0.862 -0.48 548 293
2024-06-03 442 12.23 12.15 12.31 +0.6% 0.847 -0.499 773 109
2024-06-03 443 11.33 11.25 11.41 -8.3% 0.83 -0.517 410 482
2024-06-03 444 10.455 10.38 10.53 +18.3% 0.811 -0.538 3,520 259
2024-06-03 445 9.605 9.53 9.68 +17.4% 0.789 -0.561 4,302 751
2024-06-03 446 8.785 8.7 8.87 +16.4% 0.763 -0.585 4,960 2,642
2024-06-03 447 7.975 7.89 8.06 +22.7% 0.736 -0.603 3,841 394
2024-06-03 447.5 7.58 7.49 7.67 +19% 0.722 -0.612 438 178
2024-06-03 448 7.185 7.11 7.26 +18.8% 0.707 -0.618 2,559 818
2024-06-03 449 6.445 6.36 6.53 +19.5% 0.674 -0.634 2,746 1,646
2024-06-03 450 5.71 5.65 5.77 +29.7% 0.639 -0.642 12,068 11,717
2024-06-03 451 5.07 5.01 5.13 +30% 0.6 -0.652 2,515 4,815
2024-06-03 452 4.4 4.37 4.43 +36.6% 0.561 -0.646 3,238 8,985
2024-06-03 452.5 4.105 4.08 4.13 +25% 0.539 -0.645 995 1,946
2024-06-03 453 3.82 3.79 3.85 +35% 0.518 -0.641 2,509 6,036
2024-06-03 454 3.265 3.24 3.29 +39.5% 0.474 -0.624 5,118 4,560
2024-06-03 455 2.76 2.74 2.78 +45.8% 0.429 -0.607 5,526 10,428
2024-06-03 456 2.31 2.29 2.33 +56.4% 0.384 -0.582 2,220 3,754
2024-06-03 457 1.91 1.89 1.93 +58.7% 0.339 -0.547 2,665 3,896
2024-06-03 458 1.545 1.52 1.57 +64.2% 0.295 -0.506 1,673 3,041
2024-06-03 459 1.245 1.23 1.26 +77.1% 0.252 -0.458 2,074 2,765
2024-06-03 460 0.98 0.97 0.99 +78.2% 0.212 -0.41 11,718 19,469
2024-06-03 461 0.765 0.75 0.78 +69.6% 0.178 -0.366 2,142 2,671
2024-06-03 462 0.58 0.57 0.59 +62.9% 0.142 -0.306 6,258 2,169
2024-06-03 463 0.435 0.42 0.45 +82.6% 0.112 -0.255 1,814 1,298
2024-06-03 464 0.32 0.31 0.33 +42.9% 0.089 -0.215 1,142 1,531
2024-06-03 465 0.235 0.23 0.24 +50% 0.069 -0.176 10,636 9,992
2024-06-03 466 0.175 0.17 0.18 +21.4% 0.053 -0.141 3,841 662
2024-06-03 467 0.13 0.12 0.14 +20% 0.039 -0.11 2,637 298
2024-06-03 468 0.095 0.09 0.1 +28.6% 0.03 -0.09 1,184 1,984
2024-06-03 469 0.075 0.07 0.08 -12.5% 0.024 -0.075 1,077 162
2024-06-03 470 0.06 0.05 0.07 0% 0.018 -0.058 11,728 673
2024-06-03 471 0.05 0.04 0.06 +25% 0.017 -0.059 1,409 183
2024-06-03 472 0.045 0.04 0.05 0% 0.016 -0.059 3,782 109
2024-06-03 473 0.035 0.03 0.04 0% 0.013 -0.05 151 792
2024-06-03 474 0.03 0.02 0.04 0% 0.013 -0.051 30 516
2024-06-03 475 0.025 0.02 0.03 +200% 0.01 -0.04 7,655 412
2024-06-03 476 0.025 0.02 0.03 0% 0.01 -0.041 34 8
2024-06-03 477 0.025 0.02 0.03 +50% 0.009 -0.041 23 601
2024-06-03 478 0.025 0.02 0.03 -33.3% 0.007 -0.03 133 24
2024-06-03 479 0.02 0.01 0.03 -33.3% 0.006 -0.03 42 10
2024-06-03 480 0.02 0.01 0.03 0% 0.006 -0.03 2,358 91
2024-06-03 481 0.015 0.01 0.02 -33.3% 0.006 -0.03 66 24
2024-06-03 482 0.015 0.01 0.02 0% 0.005 -0.024 155 0
2024-06-03 483 0.015 0.01 0.02 0% 0.006 -0.03 0 16
2024-06-03 484 0.015 0.01 0.02 0% 0.005 -0.031 100 4
2024-06-03 485 0.025 0.02 0.03 +100% 0.005 -0.031 673 45
2024-06-03 486 0.015 0.01 0.02 0% 0.005 -0.031 24 29
2024-06-03 487 0.015 0.01 0.02 0% 0.004 -0.024 47 0
2024-06-03 488 0.015 0.01 0.02 0% 0.004 -0.024 1 0
2024-06-03 489 0.015 0.01 0.02 0% 0.005 -0.031 185 1
2024-06-03 490 0.015 0.01 0.02 0% 0.004 -0.025 798 0
2024-06-03 491 0.015 0.01 0.02 0% 0.004 -0.025 0 0
2024-06-03 492 0.015 0.01 0.02 0% 0.004 -0.025 0 0
2024-06-03 493 0.015 0.01 0.02 0% 0.004 -0.025 1 0
2024-06-03 494 0.015 0.01 0.02 0% 0.003 -0.018 25 3
2024-06-03 495 0.01 0 0.02 0% 0.002 -0.018 765 21
2024-06-03 496 0.01 0 0.02 0% 0.002 -0.018 330 15
2024-06-03 497 0.01 0 0.02 0% 0 0 600 0
2024-06-03 498 0.01 0 0.02 0% 0.002 -0.018 513 10
2024-06-03 499 0.005 0 0.01 0% 0 0 312 0
2024-06-03 500 0.005 0 0.01 0% 0.002 -0.018 1,890 250
2024-06-03 505 0.005 0 0.01 0% 0 0 548 0
2024-06-03 510 0.005 0 0.01 0% 0 0 359 0
2024-06-03 515 0.005 0 0.01 0% 0 0 24 0
2024-06-03 520 0.005 0 0.01 0% 0 0 502 0
2024-06-03 525 0.005 0 0.01 0% 0 0 0 0





Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms