StocksCafe

433 Followers USX:QQQ - Invesco QQQ Trust Series 1 QQQ
Sector: ETFs, Industry: Sector ETFs - Information Technology

Add Alert

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
0.55	21,912	39,823	396,771	863,112	345	1900-01-01

Strike	Last Price	Bid	Ask	Change %	O.Int	Vol
174.78	0.02	0.01	0.03	0%	3,073	200
175	0.36	0	0	0%	46	10
179.78	0.02	0	0.03	0%	559	1
180	0.36	0	0	0%	129	1
184.78	0.02	0	0.03	0%	446	5
185	0.4	0	0	0%	275	220
189.78	0.03	0	0.03	0%	509	9
190	0.43	0	0	0%	434	250
194.78	0.03	0.01	0.03	0%	356	20
195	0.5	0	0	0%	85	5
199.78	0.02	0.01	0.03	0%	6,192	4
200	0.55	0	0	0%	3,592	2
204.78	0.04	0.01	0.04	0%	1,307	200
205	1.01	0.64	0.78	0%	651	6
209.78	0.04	0.02	0.04	0%	693	1
210	0.04	0.02	0.04	0%	794	58
214.78	0.02	0.02	0.04	-66.67%	311	50
215	0.04	0.01	0.04	0%	33	8
219.78	0.03	0.02	0.05	0%	516	3
220	0.04	0.02	0.05	0%	350	2
224.78	0.07	0.03	0.05	0%	486	2
225	0.05	0.03	0.05	0%	208	2
229.78	0.1	0.01	0.08	0%	766	50
230	0.05	0.03	0.06	0%	889	3
234.78	0.05	0.04	0.06	0%	648	3
235	0.04	0.04	0.06	0%	278	2
239.78	0.08	0.05	0.07	0%	912	1
240	0.06	0.05	0.07	0%	657	3
244.78	0.08	0.05	0.08	0%	1,020	5
245	0.09	0.04	0.08	0%	43	5
249.78	0.06	0.06	0.08	0%	775	20
250	0.08	0.06	0.08	0%	668	201
254.78	0.1	0.07	0.09	0%	637	6
255	0.06	0.06	0.09	0%	21	1
259.78	0.1	0.08	0.1	0%	8,340	1
260	0.1	0.08	0.1	0%	184	1
264.78	0.12	0.09	0.11	0%	4,142	10
265	0.09	0.08	0.11	0%	55	5
269.78	0.18	0.12	0.15	0%	6,397	15
270	0.11	0.1	0.12	0%	411	10
274.78	0.18	0.11	0.13	0%	2,196	1
275	0.21	0.11	0.13	0%	601	9
279.78	0.14	0.12	0.14	0%	2,571	2
280	0.16	0.12	0.14	0%	894	1
284.78	0.18	0.13	0.15	0%	1,291	10
285	0.17	0.14	0.15	0%	469	8
289.78	0.2	0.15	0.17	0%	1,380	10
290	0.17	0.15	0.17	0%	1,862	1
294.78	0.39	0.17	0.19	0%	805	1
295	0.21	0.16	0.18	0%	1,204	50
299.78	0.22	0.18	0.2	0%	6,445	2
300	0.19	0.18	0.2	-9.52%	2,118	2
304.78	0.21	0.2	0.21	-8.7%	34,841	10
305	0.21	0.2	0.21	-16%	16,085	16
309.78	0.25	0.22	0.23	0%	3,343	10
310	0.21	0.22	0.23	0%	684	1
314.78	0.38	0.23	0.25	0%	4,556	10
315	0.27	0.24	0.25	0%	4,677	2
319.78	0.27	0.26	0.27	-3.57%	7,367	9
320	0.27	0.26	0.27	-12.9%	4,806	9
324.78	0.29	0.28	0.3	-17.14%	7,517	9
325	0.29	0.28	0.3	-6.45%	26,340	84
329.78	0.32	0.31	0.32	-11.11%	19,827	1
330	0.32	0.31	0.32	-13.51%	4,078	1
334.78	0.34	0.34	0.35	-22.73%	777	2
335	0.36	0.34	0.35	-14.29%	12,604	134
339.78	0.39	0.37	0.38	-31.58%	2,447	1
340	0.38	0.37	0.39	-20.83%	10,748	3
344.78	0.59	0.4	0.42	0%	7,559	1
345	0.43	0.4	0.42	0%	1,881	95
349.78	0.53	0.45	0.46	0%	4,046	2
350	0.46	0.44	0.46	-6.12%	37,135	59
354.78	0.51	0.48	0.5	-15%	3,163	2
355	0.51	0.48	0.51	-3.77%	8,245	41
359.78	0.55	0.53	0.55	-17.91%	75,234	45
360	0.56	0.53	0.56	-5.08%	17,215	78
364.78	0.6	0.58	0.61	0%	7,402	47
365	0.64	0.59	0.61	0%	5,690	20
369.78	0.67	0.64	0.67	-5.63%	8,422	30
370	0.65	0.65	0.67	-5.8%	4,758	9
374.78	0.74	0.71	0.74	-12.94%	15,507	13
375	0.73	0.72	0.75	-7.59%	9,405	50
379.78	0.82	0.79	0.82	-8.89%	19,649	14
380	0.81	0.8	0.83	-5.81%	16,213	324
384.78	0.91	0.88	0.91	-12.5%	5,833	85
385	0.91	0.89	0.92	-4.21%	19,701	127
389.78	0.99	0.99	1.01	-6.6%	2,110	39
390	1.01	0.99	1.02	-5.61%	15,442	68
394.78	1.14	1.11	1.13	-10.24%	2,289	39
395	1.15	1.11	1.14	-2.54%	8,502	21
399.78	1.29	1.24	1.28	-0.77%	9,529	320
400	1.27	1.25	1.28	-5.22%	49,040	174
404.78	1.47	1.4	1.43	-2%	4,091	1
405	1.42	1.41	1.44	-3.4%	5,279	130
409.78	1.6	1.59	1.62	-16.23%	4,442	114
410	1.6	1.59	1.63	-2.44%	25,811	181
414.78	1.82	1.8	1.84	-15.74%	4,210	106
415	1.83	1.81	1.85	-3.17%	22,258	304
419.78	2.06	2.05	2.09	0%	3,669	60
420	2.09	2.06	2.1	-4.13%	34,632	610
424.78	2.47	2.34	2.38	+5.56%	2,381	175
425	2.37	2.35	2.4	+1.28%	7,625	531
429.78	2.8	2.68	2.72	-7.89%	1,469	143
430	2.72	2.7	2.73	-2.86%	17,818	700
434.78	3.12	3.08	3.12	-2.19%	1,384	196
435	3.13	3.1	3.14	-0.63%	23,011	558
439.78	3.57	3.55	3.59	+1.13%	2,606	457
440	3.6	3.58	3.61	-2.17%	22,298	4,384
444.78	4.09	4.1	4.14	+2.51%	1,889	66
445	4.14	4.12	4.17	-0.24%	13,249	5,541
449.78	4.74	4.74	4.79	+1.07%	3,312	152
450	4.82	4.78	4.82	-2.23%	31,253	774
454.78	5.45	5.5	5.55	+0.37%	2,158	599
455	5.6	5.53	5.58	+0.18%	5,072	532
459.78	6.38	6.38	6.44	+0.63%	1,809	515
460	6.5	6.42	6.48	-2.11%	18,099	6,442
464.78	7.42	7.42	7.48	+1.64%	449	155
465	7.52	7.46	7.53	-2.46%	2,944	1,551
469.78	8.95	8.63	8.69	+1.82%	806	140
470	8.8	8.68	8.75	-2.22%	4,716	1,952
474.78	10.29	10.03	10.1	+5.54%	470	338
475	10.2	10.1	10.17	-2.02%	3,254	6,863
479.78	11.63	11.66	11.74	+0.95%	768	44
480	11.93	11.75	11.82	-1.4%	2,901	1,349
484.78	13.7	13.55	13.64	+2.93%	157	102
485	13.7	13.64	13.73	-2.84%	477	185
489.78	15.66	15.71	15.82	0%	6	2
490	16.2	15.83	15.93	-1.04%	849	194
494.78	32.11	18.11	18.43	0%	6	1
495	18.54	18.28	18.53	+2.71%	46	2
499.78	25.4	20.88	21.29	0%	5	1
500	21.51	21.11	21.32	+0.05%	561	59
504.78	23.45	24	24.5	0%	10	10
505	24.5	24.15	24.65	0%	32	25
510	28.1	27.65	28.23	-0.53%	429	28
514.78	89.58	76.47	76.82	0%	0	1
515	147.49	128.98	129.45	0%	0	0
519.78	78.08	79.29	79.6	0%	0	2
520	36.71	36	36.41	-7.02%	3	2
524.78	80.13	84.3	84.61	0%	0	0
525	49.51	40.11	40.95	0%	5	4
530	45.61	44.81	45.71	-4.84%	1	2
540	54.74	54.71	55.58	-38.8%	0	2
549.78	180.29	0	0	0%	0	0
550	94.22	64.61	65.56	0%	0	2
560	103.88	74.6	75.56	0%	0	2
570	93.57	84.59	85.55	0%	0	2
574.78	100.83	89.37	90.33	0%	0	2
575	116.04	89.59	90.55	0%	0	2
579.78	120.84	94.36	95.32	0%	0	1
580	129.61	94.58	95.54	0%	0	1
584.78	133.9	99.36	100.32	0%	0	1
585	129.39	99.58	100.54	0%	0	3
590	127.09	104.58	105.54	0%	0	2
595	114.53	109.57	110.53	0%	1	2
600	137.23	114.57	115.53	0%	0	4
605	140.73	119.57	120.53	0%	0	3
610	147.28	124.56	125.53	0%	0	0
620	159.3	134.56	135.52	0%	0	0
625	149.48	139.55	140.52	0%	0	2
630	152.52	144.55	145.51	0%	0	2
635	171.58	149.55	150.51	0%	0	2
640	154.68	154.62	155.51	-12.42%	0	2
645	219.48	198.8	199.18	0%	0	0