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
0.2	6,206	6,341	120,697	232,502	364	1900-01-01

Strike	Last Price	Bid	Ask	Change %	O.Int	Vol
159.78	0.18	0.14	0.62	0%	308	2
160	0.91	0	0	0%	324	2
164.78	0.25	0	0.64	0%	383	1
165	1	0	0	0%	83	2
169.78	0.58	0	0	0%	329	2
170	1.06	0	0	0%	95	1
174.78	0.24	0	0.68	-4%	170	12
175	1.15	0	0	0%	83	5
179.78	0.6	0	0.96	0%	122	125
180	1.32	0	0	0%	255	1
184.78	0.32	0	0.74	0%	121	15
185	1.34	0	0	0%	101	10
189.78	0.33	0.01	0.77	-21.43%	265	5
190	1.41	0	0	0%	226	6
194.78	0.82	0.06	0.88	0%	218	2
195	1.65	0	0	0%	195	14
199.78	0.86	0.29	0.83	+115%	5,914	5
200	0.97	0	0	0%	5,863	1
204.78	0.5	0.44	0.87	-36.71%	203	1
205	2.2	0	0	0%	30	1
209.78	0.56	0.13	0.91	-12.5%	345	20
210	2.05	0	0	0%	339	1
214.78	0.77	0.17	0.96	0%	52	4
215	2	0	0	0%	37	1
219.78	0.79	0.22	1.01	0%	47	1
220	2.4	0	0	0%	31	1
224.78	0.74	0.27	1.06	0%	64	2
225	2.37	0	0	0%	52	1
229.78	0.84	0.33	1.01	0%	44	10
230	2.8	0	0	0%	13	1
234.78	1	0.39	1.18	0%	115	1
235	2.9	0	0	0%	104	1
239.78	0.7	0.46	1.24	-30%	2,117	3
240	3.08	0	0	0%	2,103	2
244.78	1.1	0.9	1	0%	599	3
245	3.45	0	0	0%	592	25
249.78	1.04	0.6	1.38	-10.34%	5,041	301
250	3.69	0	0	0%	4,206	10
254.78	0.98	0.68	1.46	-19.01%	547	2
255	3.89	0	0	0%	481	60
259.78	1.52	1.07	1.55	0%	462	3
260	4.22	0	0	0%	386	30
264.78	1.79	1.22	1.69	0%	172	4
265	4.57	0	0	0%	86	1
269.78	1.9	0.95	1.73	0%	590	2
270	4.98	0	0	0%	467	5
274.78	1.99	1.05	1.84	0%	1,270	2
275	5.45	0	0	0%	742	1
279.78	1.62	1.16	1.95	-10%	4,129	1
280	5.63	0	0	0%	2,715	60
284.78	1.78	1.27	2.07	-1.11%	1,942	1
285	7.88	0	0	0%	1,811	1
289.78	1.94	1.39	2.2	0%	170	1
290	7.41	0	0	0%	52	2
294.78	1.92	1.79	2.33	-2.04%	194	2
295	7.01	0	0	0%	96	2
299.78	2.19	2.04	2.49	-4.78%	4,003	20
300	7.7	0	0	0%	2,813	5
304.78	2.3	1.86	2.64	0%	1,411	1
305	8.28	0	0	0%	1,090	5
309.78	2.34	1.99	2.81	-6.02%	2,385	10
310	9.33	0	0	0%	2,373	18
314.78	2.8	2.21	3	-6.67%	6,847	2
315	9.9	0	0	0%	824	1
319.78	2.78	2.56	3.03	-2.8%	3,237	4
320	10.25	0	0	0%	980	3
324.78	3	2.7	3.17	-8.81%	3,003	1
325	10.88	0	0	0%	2,980	1
329.78	3.53	2.85	3.52	+7.95%	6,916	93
330	12.2	0	0	0%	1,105	2
334.78	3.64	3.1	3.89	+0.28%	1,677	1
335	12.66	0	0	0%	1,212	3
339.78	4.04	3.36	4.1	+2.54%	3,697	93
340	13.8	0	0	0%	1,722	6
344.78	4.32	3.63	4.44	0%	855	1
345	14	0	0	0%	128	1
349.78	4.35	4.1	4.75	-5.23%	9,625	6
350	14.98	0	0	0%	4,119	5
354.78	4.82	4.25	5.09	-2.43%	904	5
355	16.2	0	0	0%	97	1
359.78	4.84	4.7	5.15	-6.56%	1,945	73
360	17.25	0	0	0%	1,429	16
364.78	5.22	4.96	5.82	-7.61%	3,290	36
365	18.42	0	0	0%	1,369	5
369.78	5.88	5.34	5.98	-3.45%	3,337	12
370	19.42	0	0	0%	2,180	9
374.78	6.03	5.72	6.41	-10%	4,454	13
375	20.58	0	0	0%	1,116	2
379.78	6.39	6.16	7.14	-2.14%	8,222	10
380	21.91	0	0	0%	4,579	102
384.78	6.89	6.86	7.5	-8.01%	3,398	31
385	23.64	0	0	0%	2,862	1
389.78	7.48	7.16	7.9	-8%	5,421	25
390	24.6	0	0	0%	982	101
394.78	7.91	7.76	8.75	-12.4%	3,264	2
395	26.43	0	0	0%	1,542	6
399.78	8.78	8.5	9.36	-5.89%	13,248	38
400	28	0	0	0%	1,474	3
404.78	9.25	8.97	10.06	-11.65%	3,541	3
405	29.84	0	0	0%	696	15
409.78	9.88	9.67	10.73	-9.77%	2,073	6
410	31.73	0	0	0%	904	1
414.78	10.7	10.41	11.44	-9.93%	3,969	8
415	33.2	0	0	0%	1,325	1
419.78	12.78	11.17	12.26	0%	551	1
420	11.6	11.2	12.39	-6.6%	4,406	4
424.78	12.3	12.01	13.22	-9.09%	4,267	6
425	37.74	0	0	0%	669	2
429.78	13.41	12.93	14.15	-6.87%	2,585	2
430	13.6	13	14.19	-5.56%	6,194	3,538
434.78	15.75	13.9	15.09	0%	1,332	20
435	45.37	0	0	0%	125	58
439.78	15.21	14.94	16.14	-10.11%	568	2
440	15.75	15	16.26	-5.58%	8,610	133
444.78	17.32	15.81	17.35	-6.12%	164	15
445	61.19	0	0	0%	41	2
449.78	17.68	17.1	18.56	-8.63%	258	6
450	17.57	17.01	18.62	-7.14%	4,931	22
454.78	20.26	18.22	19.86	-1.27%	523	3
455	67.51	0	0	0%	350	222
459.78	21.5	19.57	21.25	-2.8%	91	1
460	20.49	19.64	21.31	-5.71%	1,751	38
464.78	23.75	21.01	22.73	0%	53	3
465	105.2	84	89	0%	0	0
469.78	24.8	22.55	24.31	0%	295	4
470	23.23	22.62	24.38	-9.75%	3,759	11
474.78	24.56	24.19	26	-8.87%	76	5
475	68.22	0	0	0%	2	2
479.78	28.88	25.94	27.79	-0.21%	184	10
480	26.75	26.02	27.88	-7.34%	261	220
484.78	29.44	27.8	29.71	-24.47%	58	6
485	80.06	0	0	0%	1	0
489.78	31.92	29.79	31.75	-2.3%	28	5
490	30.49	29.88	31.85	-10.59%	124	137
494.78	34.16	31.9	33.93	-44.46%	0	4
499.78	35.71	34.15	36.24	-32.32%	1	18
500	34.48	34.25	36.35	-8.3%	2,036	121
504.78	39.2	36.54	38.7	-34.94%	10	8
505	157	140	144.81	0%	0	4
509.78	72.91	67.55	69.75	0%	0	3
510	44.3	39.2	41.43	0%	10	1
514.78	47.05	41.79	44.09	0%	1	1
515	172.07	123.39	127.26	0%	0	0
519.78	60.13	44.66	47.02	0%	11	10
520	164.13	147.5	152.26	0%	1	2
524.78	48	47.72	50.12	-10.36%	5	4
525	169	149	153.98	0%	0	3
529.78	57	50.97	53.41	0%	5	1
534.78	54.28	54.41	56.87	-31.72%	1	2
539.78	58.25	58.07	60.51	-25.99%	1	1
540	196.88	148.69	152.29	0%	0	0
544.78	66.64	61.96	64.35	0%	3	2
549.78	73.31	66.1	68.39	0%	3	1
550	178.47	156.28	159.84	0%	0	2
554.78	78	70.47	72.63	0%	30	10
555	183.1	161.27	164.84	0%	0	2
569.78	124.38	123.62	127.67	0%	0	21
574.78	97.43	89.66	91.47	0%	1	1
589.78	104.04	104.67	106.51	-27.29%	0	18
599.78	196.37	188	193	0%	0	0
600	196.37	0	0	0%	0	2
604.78	184	173.11	176.51	0%	0	32
620	141.19	134.83	136.73	0%	1	0
640	186.4	154.79	156.73	0%	0	1
650	196.28	169.57	172.12	0%	0	0
670	228.61	205.29	207.95	0%	0	0
680	201.43	194.72	196.72	0%	1	0