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


Yahoo Finance
Call
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
8.35 1,450 2,178 22,818 50,227 474 2024-06-14
Updated Strike Last Price Bid Ask Change % O.Int Vol
2024-06-14 249.78 0.1 0.08 0.15 0% 442 0
2024-06-10 250 1.37 0 0 0% 259 144
2024-06-14 254.78 0.14 0.1 0.16 0% 92 0
2024-06-10 255 1.58 0 0 0% 38 1
2024-06-14 259.78 0.19 0.11 0.17 0% 236 0
2024-06-10 260 1.6 0 0 0% 200 2
2024-06-14 264.78 0.2 0.07 0.19 0% 48 0
2024-06-10 265 1.8 0 0 0% 41 2
2024-06-14 269.78 0.19 0.14 0.2 0% 410 0
2024-06-10 270 1.93 0 0 0% 164 2
2024-06-14 274.78 0.21 0.15 0.21 0% 441 0
2024-06-10 275 2.14 0 0 0% 19 2
2024-06-14 279.78 0.16 0.17 0.23 0% 178 1
2024-06-10 280 2.36 0 0 0% 16 2
2024-06-14 284.78 0.8 0.19 0.24 0% 349 0
2024-06-10 285 3.75 0 0 0% 333 20
2024-06-14 289.78 0.28 0.19 0.26 0% 81 0
2024-06-10 290 2.78 0 0 0% 82 1
2024-06-14 294.78 0.27 0.23 0.28 0% 906 0
2024-06-10 295 3.47 0 0 0% 841 2
2024-06-14 299.78 0.36 0.25 0.3 0% 1,012 0
2024-06-10 300 3.45 0 0 0% 862 1
2024-06-14 304.78 0.26 0.27 0.32 0% 1,483 0
2024-06-10 305 3.73 0 0 0% 460 6
2024-06-14 309.78 0.37 0.3 0.35 0% 1,660 0
2024-06-10 310 4.15 0 0 0% 1,648 1
2024-06-14 314.78 0.51 0.26 0.37 0% 32 0
2024-06-10 315 4.33 0 0 0% 25 5
2024-06-14 319.78 0.3 0.36 0.4 0% 771 0
2024-06-10 320 4.79 0 0 0% 762 10
2024-06-14 323.78 0.69 0.38 0.43 0% 116 0
2024-06-10 324 5.67 0 0 0% 104 2
2024-06-14 324.78 0.67 0.33 0.44 0% 20 0
2024-06-10 325 5.5 0 0 0% 15 1
2024-06-14 325.78 0.6 0.33 0.44 0% 39 0
2024-06-10 326 6.77 0 0 0% 7 1
2024-06-14 326.78 0.8 0.39 0.45 0% 91 0
2024-06-10 327 5.7 0 0 0% 83 44
2024-06-14 327.78 1.21 0.35 0.46 0% 32 0
2024-06-10 328 15.1 15.91 16.13 0% 31 0
2024-06-14 328.78 1.93 0.36 0.47 0% 29 0
2024-06-10 329 7.4 0 0 0% 26 23
2024-06-14 329.78 0.61 0.43 0.47 0% 130 0
2024-06-10 330 5.91 0 0 0% 176 21
2024-06-14 330.78 0.65 0.44 0.48 0% 322 0
2024-06-10 331 11.52 0 0 0% 36 1
2024-06-14 331.78 0 0.38 0.49 0% 2 0
2024-06-10 332 18.05 13.34 14.06 0% 2 0
2024-06-14 332.78 2.04 0.45 0.5 0% 149 0
2024-06-10 333 6.32 0 0 0% 149 142
2024-06-14 333.78 2.08 0.4 0.51 0% 34 0
2024-06-10 334 14.64 8.38 8.67 0% 4 1
2024-06-14 334.78 2.87 0.47 0.51 0% 295 0
2024-06-10 335 6.39 0 0 0% 292 19
2024-06-14 335.78 1.19 0.48 0.52 0% 275 0
2024-06-10 336 6.8 0 0 0% 270 3
2024-06-14 336.78 0.89 0.48 0.53 0% 417 0
2024-06-10 337 12.79 8.48 8.65 0% 2 1
2024-06-14 337.78 0.48 0.43 0.54 0% 6 0
2024-06-10 338 9.41 6.41 6.58 0% 6 3
2024-06-14 338.78 0.65 0.44 0.55 0% 29 0
2024-06-10 339 14.52 9.18 9.47 0% 2 1
2024-06-14 339.78 0.73 0.49 0.56 0% 87 0
2024-06-10 340 6.75 0 0 0% 82 1
2024-06-14 340.78 1.04 0.52 0.57 0% 118 0
2024-06-10 341 14.51 10.37 10.65 0% 51 1
2024-06-14 341.78 0.47 0.53 0.58 0% 240 0
2024-06-10 342 8.5 0 0 0% 220 1
2024-06-14 342.78 1.51 0.54 0.59 0% 324 0
2024-06-10 343 15.18 10.74 11.03 0% 322 1
2024-06-14 343.78 4.6 0.55 0.6 0% 240 0
2024-06-10 344 9.98 0 0 0% 239 3
2024-06-14 344.78 0.68 0.56 0.61 0% 261 0
2024-06-10 345 7.33 0 0 0% 260 14
2024-06-14 345.78 1.58 0.57 0.62 0% 194 0
2024-06-10 346 8.24 0 0 0% 142 0
2024-06-14 346.78 1.43 0.53 0.63 0% 40 0
2024-06-10 347 8.58 0 0 0% 2 1
2024-06-14 347.78 0.53 0.59 0.64 0% 1,017 0
2024-06-10 348 10.15 0 0 0% 4 3
2024-06-14 348.78 0.64 0.6 0.65 0% 240 0
2024-06-10 349 7.76 0 0 0% 63 3
2024-06-14 349.78 0.59 0.61 0.67 0% 348 0
2024-06-10 350 8.15 0 0 0% 77 1
2024-06-14 350.78 0.8 0.62 0.68 0% 616 0
2024-06-10 351 8.17 0 0 0% 12 1
2024-06-14 351.78 1.09 0.63 0.69 0% 283 0
2024-06-10 352 8.41 0 0 0% 297 1
2024-06-14 352.78 0.6 0.6 0.7 0% 8 0
2024-06-10 353 11.17 0 0 0% 6 1
2024-06-14 353.78 2.13 0.61 0.71 0% 13 0
2024-06-10 354 8.52 0 0 0% 13 10
2024-06-14 354.78 0.6 0.67 0.73 0% 4,073 0
2024-06-10 355 9.37 0 0 0% 128 3
2024-06-14 355.78 0.71 0.64 0.74 0% 36 0
2024-06-10 356 8.85 0 0 0% 11 10
2024-06-14 356.78 0.86 0.65 0.75 0% 16 0
2024-06-10 357 10.15 0 0 0% 1 1
2024-06-14 357.78 4.89 0.66 0.77 0% 8 0
2024-06-10 358 9.99 0 0 0% 9 2
2024-06-14 358.78 1.52 0.68 0.78 0% 25 0
2024-06-10 359 10.17 0 0 0% 14 2
2024-06-14 359.78 0.74 0.73 0.79 0% 103 1
2024-06-14 360 0.79 0.73 0.79 +14.5% 377 1
2024-06-14 360.78 0.81 0.75 0.81 0% 222 0
2024-06-10 361 13.49 0 0 0% 119 2
2024-06-14 361.78 4.96 0.72 0.82 0% 10 0
2024-06-10 362 11.32 0 0 0% 5 2
2024-06-14 362.78 0.7 0.78 0.84 0% 105 0
2024-06-10 363 9.89 0 0 0% 74 21
2024-06-14 363.78 1.48 0.78 0.85 0% 90 0
2024-06-10 364 10.12 0 0 0% 8 5
2024-06-14 364.78 0.75 0.81 0.87 0% 168 0
2024-06-10 365 10.74 0 0 0% 29 3
2024-06-14 365.78 1.49 0.79 0.89 0% 12 0
2024-06-10 366 10.51 0 0 0% 12 1
2024-06-14 366.78 1.58 0.8 0.9 0% 33 0
2024-06-10 367 11.15 0 0 0% 15 1
2024-06-14 367.78 2.49 0.86 0.92 0% 171 0
2024-06-10 368 12.49 0 0 0% 21 7
2024-06-14 368.78 1.57 0.88 0.94 0% 157 0
2024-06-10 369 10.99 0 0 0% 5 2
2024-06-14 369.78 0.84 0.9 0.96 0% 167 0
2024-06-14 370 1.21 0.9 0.96 0% 1,666 0
2024-06-14 370.78 1.23 0.92 0.97 0% 449 0
2024-06-10 371 11.89 0 0 0% 290 289
2024-06-14 371.78 6.62 0.89 0.99 0% 49 0
2024-06-10 372 12.1 0 0 0% 3 1
2024-06-14 372.78 1.61 0.91 1.01 0% 24 0
2024-06-10 373 11.8 0 0 0% 5 2
2024-06-14 373.78 4.2 0.93 1.03 0% 17 0
2024-06-10 374 11.99 0 0 0% 4 5
2024-06-14 374.78 0.97 0.99 1.05 0% 138 0
2024-06-10 375 12.8 0 0 0% 65 1
2024-06-14 375.78 1.22 0.97 1.07 0% 21 0
2024-06-10 376 13.96 0 0 0% 1 0
2024-06-14 376.78 1.1 1.01 1.09 0% 12 6
2024-06-10 377 12.57 0 0 0% 5 2
2024-06-14 377.78 0.98 1.02 1.12 0% 16 0
2024-06-10 378 13.85 0 0 0% 5 0
2024-06-14 378.78 0.99 1.04 1.14 0% 9 0
2024-06-10 379 13.8 0 0 0% 5 3
2024-06-14 379.78 1.06 1.06 1.16 0% 62 0
2024-06-14 380 1.16 1.11 1.17 +10.5% 881 9
2024-06-14 380.78 5.52 1.09 1.19 0% 26 0
2024-06-10 381 15.83 0 0 0% 3 3
2024-06-14 381.78 1.16 1.13 1.21 0% 26 1
2024-06-10 382 15.12 0 0 0% 7 2
2024-06-14 382.78 3.49 1.14 1.23 0% 23 0
2024-06-10 383 15.36 0 0 0% 2 2
2024-06-14 383.78 1.13 1.2 1.26 0% 643 0
2024-06-10 384 20.34 14.8 15.15 0% 1 1
2024-06-14 384.78 1.17 1.23 1.28 0% 116 0
2024-06-10 385 14.69 0 0 0% 107 2
2024-06-14 385.78 1.16 1.25 1.31 0% 322 0
2024-06-10 386 15.33 0 0 0% 133 178
2024-06-14 386.78 9.75 1.24 1.34 0% 11 0
2024-06-10 387 15.61 0 0 0% 5 2
2024-06-14 387.78 1.22 1.27 1.37 0% 9 0
2024-06-10 388 15.09 0 0 0% 5 2
2024-06-14 388.78 1.91 1.29 1.4 0% 24 0
2024-06-10 389 15.32 0 0 0% 9 2
2024-06-14 389.78 3.5 1.35 1.43 0% 72 0
2024-06-14 390 1.47 1.37 1.43 +13.1% 276 1
2024-06-14 390.78 1.31 1.35 1.46 0% 38 0
2024-06-10 391 15.96 0 0 0% 6 1
2024-06-14 391.78 1.37 1.43 1.49 0% 103 0
2024-06-10 392 16.62 0 0 0% 16 1
2024-06-14 392.78 1.39 1.42 1.52 0% 3 0
2024-06-10 393 0 0 0 0% 0 0
2024-06-14 393.78 2 1.45 1.56 0% 24 0
2024-06-10 394 18.02 0 0 0% 3 0
2024-06-14 394.78 2.05 1.53 1.59 0% 117 0
2024-06-10 395 17.92 0 0 0% 83 5
2024-06-14 395.78 1.51 1.52 1.62 0% 38 0
2024-06-10 396 18.14 0 0 0% 7 3
2024-06-14 399.78 1.58 1.71 1.77 0% 999 0
2024-06-14 400 1.8 1.72 1.78 +8.4% 895 1
2024-06-14 404.78 2.33 1.92 1.98 0% 145 0
2024-06-10 405 21.38 0 0 0% 32 3
2024-06-14 409.78 1.99 2.16 2.23 0% 297 0
2024-06-14 410 2.21 2.18 2.24 +4.3% 483 9
2024-06-14 414.78 2.62 2.45 2.52 0% 240 40
2024-06-10 415 24.29 0 0 0% 16 2
2024-06-14 419.78 2.84 2.76 2.84 0% 45 1
2024-06-14 420 2.84 2.79 2.86 +4% 2,902 290
2024-06-14 424.78 3.22 3.15 3.22 0% 707 10
2024-06-10 425 28.72 0 0 0% 671 1
2024-06-14 429.78 3.66 3.58 3.66 0% 431 0
2024-06-14 430 3.76 3.6 3.68 +6.2% 2,289 12
2024-06-14 434.78 4.12 4.09 4.18 +2.2% 356 23
2024-06-10 435 35.47 0 0 0% 193 1
2024-06-14 439.78 4.62 4.68 4.77 0% 335 0
2024-06-14 440 4.71 4.71 4.8 +0.6% 953 312
2024-06-14 444.78 5.52 5.35 5.49 -2.5% 79 1
2024-06-10 445 0 0 0 0% 0 0
2024-06-14 449.78 6.36 6.15 6.32 +4.4% 55 1
2024-06-14 450 6.3 6.21 6.32 +1% 835 46
2024-06-14 454.78 7.17 7.11 7.22 +5% 156 33
2024-06-10 455 0 0 0 0% 0 0
2024-06-14 459.78 8.93 8.19 8.31 +4.8% 105 2
2024-06-14 460 8.35 8.24 8.36 -4.1% 399 37
2024-06-14 464.78 9.6 9.45 9.58 0% 140 27
2024-06-11 465 97.16 74.36 75.45 0% 0 2
2024-06-14 469.78 11.05 10.91 11.12 0% 26 0
2024-06-14 470 11.14 10.99 11.11 +0.4% 275 54
2024-06-14 474.78 12.92 12.6 12.73 -1.5% 44 24
2024-06-13 475 117.83 84.36 85.45 0% 0 2
2024-06-14 479.78 14.8 14.53 14.66 -2% 31 32
2024-06-14 480 15 14.62 14.76 +0.7% 730 105
2024-06-14 484.78 17.85 16.72 16.95 +4.7% 15 1
2024-06-10 485 0 0 0 0% 0 0
2024-06-14 489.78 20.5 19.21 19.4 0% 109 3
2024-06-14 490 20.15 19.33 19.58 +3.7% 28 1
2024-06-14 494.78 31.65 22.04 22.34 0% 67 0
2024-06-10 495 0 0 0 0% 0 0
2024-06-14 499.78 62.51 25.19 25.51 0% 0 0
2024-06-14 500 27.18 25.33 25.59 -0.3% 31 2
2024-06-14 504.78 30.6 28.69 29.04 -2.3% 3 1
2024-06-10 505 0 0 0 0% 0 0
2024-06-14 509.78 77.73 32.53 32.91 0% 0 0
2024-06-14 510 59.29 32.71 33.09 0% 0 0
2024-06-14 514.78 88.8 36.71 37.1 0% 0 0
2024-06-10 515 0 0 0 0% 0 0
2024-06-14 519.78 0 41.19 41.57 0% 0 0
2024-06-14 520 44.22 41.39 41.77 0% 0 0
2024-06-14 525 81.5 46.1 46.49 0% 0 0
2024-06-14 530 0 50.95 51.34 0% 0 0
2024-06-14 535 57.6 55.89 56.28 0% 0 2
2024-06-14 540 102.87 60.86 61.26 0% 0 0
2024-06-14 545 0 65.84 66.25 0% 0 0
2024-06-14 550 0 70.84 71.24 0% 0 0
2024-06-14 555 0 75.83 76.24 0% 0 0
2024-06-14 560 0 80.82 81.23 0% 0 0
2024-06-14 565 0 85.82 86.23 0% 0 0
2024-06-14 570 0 90.81 91.21 0% 0 0
2024-06-14 575 97.56 95.8 96.21 -1.4% 0 2






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 T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms