Do not show again

Latest Article: TLC X STOCKSCAFE

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


Yahoo Finance (Live Price)
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
10.82 232,271 259,473 35,899 53,694 286 2024-05-10
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-10 359 82.965 82.77 83.16 0% 1 -0.055 0 0 0
2024-05-10 360 81.97 81.77 82.17 0% 0.999 -0.081 0.001 0 4
2024-05-10 361 80.97 80.77 81.17 0% 0.999 -0.081 0.001 0 0
2024-05-10 362 79.97 79.77 80.17 0% 0.999 -0.08 0.001 0 0
2024-05-10 363 78.97 78.77 79.17 0% 0.999 -0.08 0.001 0 0
2024-05-10 364 77.97 77.77 78.17 0% 0.999 -0.079 0.001 0 0
2024-05-10 365 76.97 76.77 77.17 0% 0.999 -0.078 0.001 0 0
2024-05-10 366 75.97 75.77 76.17 0% 0.999 -0.078 0.001 0 0
2024-05-10 367 74.97 74.77 75.17 0% 0.999 -0.077 0.001 0 0
2024-05-10 368 73.97 73.77 74.17 0% 0.999 -0.076 0.001 0 0
2024-05-10 369 72.97 72.77 73.17 0% 0.999 -0.076 0.001 0 0
2024-05-10 370 71.965 71.77 72.16 0% 0 0 0 0 0
2024-05-10 371 70.965 70.77 71.16 0% 0 0 0 0 0
2024-05-10 372 69.965 69.77 70.16 0% 0 0 0 1 0
2024-05-10 373 68.97 68.77 69.17 0% 0.999 -0.073 0.001 0 2
2024-05-10 374 67.97 67.77 68.17 0% 0.999 -0.072 0.001 0 0
2024-05-10 375 66.97 66.77 67.17 0% 0.999 -0.072 0.001 0 0
2024-05-10 376 65.97 65.77 66.17 0% 0.999 -0.071 0.001 0 0
2024-05-10 377 64.97 64.77 65.17 0% 0.999 -0.071 0.001 0 0
2024-05-10 378 63.97 63.77 64.17 0% 0.999 -0.07 0.001 0 0
2024-05-10 379 62.97 62.76 63.18 0% 0.998 -0.093 0.002 0 0
2024-05-10 380 61.975 61.76 62.19 0% 0.997 -0.114 0.003 0 0
2024-05-10 381 60.975 60.76 61.19 0% 0.997 -0.113 0.003 0 0
2024-05-10 382 59.97 59.74 60.2 0% 0.996 -0.133 0.004 0 0
2024-05-10 383 58.975 58.75 59.2 0% 0.996 -0.132 0.004 0 0
2024-05-10 384 57.975 57.75 58.2 0% 0.996 -0.131 0.004 0 0
2024-05-10 385 56.975 56.75 57.2 0% 0.996 -0.131 0.004 0 0
2024-05-10 386 55.97 55.74 56.2 0% 0.996 -0.13 0.004 0 0
2024-05-10 387 54.97 54.74 55.2 0% 0.995 -0.129 0.004 0 0
2024-05-10 388 53.97 53.74 54.2 0% 0.995 -0.129 0.004 0 0
2024-05-10 389 52.97 52.74 53.2 0% 0.995 -0.128 0.004 0 0
2024-05-10 390 51.97 51.74 52.2 0% 0.995 -0.127 0.004 0 0
2024-05-10 391 50.97 50.74 51.2 0% 0.995 -0.127 0.004 2 2
2024-05-10 392 49.97 49.74 50.2 0% 0.995 -0.126 0.005 0 0
2024-05-10 393 48.97 48.74 49.2 0% 0.995 -0.125 0.005 0 0
2024-05-10 394 47.97 47.74 48.2 0% 0.995 -0.125 0.005 0 0
2024-05-10 395 46.975 46.74 47.21 0% 0.994 -0.142 0.006 1 0
2024-05-10 396 45.98 45.75 46.21 0% 0.994 -0.142 0.006 0 0
2024-05-10 397 44.98 44.75 45.21 0% 0.994 -0.141 0.006 0 0
2024-05-10 398 43.975 43.74 44.21 0% 0.994 -0.14 0.006 0 0
2024-05-10 399 42.975 42.74 43.21 0% 0.993 -0.14 0.006 0 0
2024-05-10 400 41.98 41.75 42.21 0% 0.993 -0.139 0.006 1 113
2024-05-10 401 40.98 40.75 41.21 0% 0.993 -0.138 0.006 0 0
2024-05-10 402 39.98 39.75 40.21 0% 0.993 -0.137 0.006 0 0
2024-05-10 403 38.98 38.75 39.21 0% 0.993 -0.137 0.006 0 8
2024-05-10 404 37.98 37.75 38.21 0% 0.993 -0.136 0.006 0 0
2024-05-10 405 36.985 36.76 37.21 0% 0.993 -0.135 0.006 0 0
2024-05-10 406 35.985 35.76 36.21 0% 0.993 -0.134 0.007 1 0
2024-05-10 407 34.985 34.76 35.21 0% 0.993 -0.134 0.007 1 0
2024-05-10 408 33.98 33.75 34.21 0% 0.992 -0.133 0.007 7 0
2024-05-10 409 32.98 32.75 33.21 0% 0.992 -0.132 0.007 20 0
2024-05-10 410 31.98 31.75 32.21 +5% 0.992 -0.131 0.007 2 9
2024-05-10 411 30.98 30.75 31.21 0% 0.992 -0.131 0.007 42 1
2024-05-10 412 29.98 29.75 30.21 +7.8% 0.992 -0.13 0.007 24 2
2024-05-10 413 28.98 28.75 29.21 0% 0.992 -0.129 0.007 22 0
2024-05-10 414 27.98 27.75 28.21 0% 0.991 -0.128 0.008 60 0
2024-05-10 415 26.98 26.75 27.21 +5.9% 0.991 -0.127 0.008 35 9
2024-05-10 416 25.98 25.75 26.21 +3.4% 0.991 -0.127 0.008 68 4
2024-05-10 417 24.98 24.75 25.21 +11.3% 0.991 -0.126 0.008 14 9
2024-05-10 418 23.985 23.76 24.21 0% 0.991 -0.125 0.008 43 0
2024-05-10 419 22.975 22.75 23.2 0% 0.993 -0.108 0.007 49 0
2024-05-10 420 21.975 21.75 22.2 +5.8% 0.992 -0.107 0.007 38 19
2024-05-10 421 20.98 20.76 21.2 -0.4% 0.992 -0.106 0.007 74 3
2024-05-10 422 19.98 19.76 20.2 0% 0.992 -0.105 0.007 176 4
2024-05-10 423 18.985 18.77 19.2 0% 0.992 -0.105 0.007 96 0
2024-05-10 424 17.985 17.77 18.2 0% 0.991 -0.104 0.008 74 23
2024-05-10 425 16.98 16.76 17.2 +6.8% 0.991 -0.103 0.008 527 27
2024-05-10 426 15.98 15.76 16.2 +5.4% 0.991 -0.102 0.008 84 73
2024-05-10 427 14.985 14.77 15.2 +11.4% 0.99 -0.101 0.008 252 24
2024-05-10 428 13.98 13.76 14.2 +6.4% 0.99 -0.1 0.009 482 194
2024-05-10 429 12.985 12.77 13.2 +8.8% 0.989 -0.099 0.009 353 25
2024-05-10 430 11.99 11.77 12.21 +8.8% 0.985 -0.113 0.012 341 121
2024-05-10 431 11 10.93 11.07 +10.4% 0 0 0 603 202
2024-05-10 432 10.01 9.94 10.08 +11.6% 0 0 0 166 378
2024-05-10 433 9.005 8.94 9.07 +11.9% 0 0 0 607 216
2024-05-10 434 8.025 7.96 8.09 +13.4% 0 0 0 447 244
2024-05-10 435 7.04 6.97 7.11 +12.2% 0 0 0 914 367
2024-05-10 436 6.01 5.92 6.1 +0.5% 0 0 0 582 489
2024-05-10 437 5.125 5.07 5.18 -1.5% 0 0 0 507 749
2024-05-10 438 4.225 4.16 4.29 -2.3% 0.968 -0.1 0.023 1,151 1,733
2024-05-10 439 3.335 3.3 3.37 -4.3% 0.873 -0.199 0.068 924 1,401
2024-05-10 440 2.54 2.51 2.57 -9.8% 0.781 -0.257 0.097 2,329 7,143
2024-05-10 441 1.835 1.82 1.85 -16.5% 0.663 -0.3 0.119 2,587 19,013
2024-05-10 442 1.24 1.23 1.25 -23.9% 0.527 -0.318 0.13 2,637 54,201
2024-05-10 443 0.78 0.77 0.79 -34.2% 0.388 -0.295 0.125 3,208 43,396
2024-05-10 444 0.435 0.43 0.44 -44.3% 0.26 -0.244 0.106 1,758 30,969
2024-05-10 445 0.22 0.21 0.23 -55.8% 0.158 -0.178 0.079 2,401 20,259
2024-05-10 446 0.105 0.1 0.11 -66.7% 0.086 -0.115 0.051 1,556 14,498
2024-05-10 447 0.045 0.04 0.05 -75% 0.044 -0.068 0.03 1,504 12,943
2024-05-10 448 0.025 0.02 0.03 -70% 0.027 -0.047 0.02 900 8,338
2024-05-10 449 0.015 0.01 0.02 -71.4% 0.017 -0.035 0.014 661 2,110
2024-05-10 450 0.005 0 0.01 -80% 0.009 -0.021 0.008 1,325 2,248
2024-05-10 451 0.005 0 0.01 -66.7% 0.008 -0.021 0.007 546 2,169
2024-05-10 452 0.005 0 0.01 -50% 0.008 -0.021 0.007 656 589
2024-05-10 453 0.005 0 0.01 -50% 0.007 -0.022 0.006 1,262 804
2024-05-10 454 0.005 0 0.01 -50% 0.007 -0.022 0.006 624 2,147
2024-05-10 455 0.005 0 0.01 -50% 0.006 -0.022 0.006 175 1,292
2024-05-10 456 0.005 0 0.01 0% 0.006 -0.023 0.005 514 896
2024-05-10 457 0.005 0 0.01 -50% 0.006 -0.023 0.005 154 467
2024-05-10 458 0.005 0 0.01 0% 0.005 -0.023 0.005 325 792
2024-05-10 459 0.005 0 0.01 0% 0.005 -0.023 0.005 282 1,470
2024-05-10 460 0.005 0 0.01 0% 0.005 -0.024 0.004 1,001 15
2024-05-10 461 0.005 0 0.01 0% 0 0 0 355 0
2024-05-10 462 0.005 0 0.01 0% 0.004 -0.024 0.004 109 1
2024-05-10 463 0.005 0 0.01 0% 0.004 -0.024 0.004 6 11
2024-05-10 464 0.005 0 0.01 0% 0.004 -0.024 0.004 52 45
2024-05-10 465 0.005 0 0.01 0% 0 0 0 3 0
2024-05-10 466 0.005 0 0.01 0% 0 0 0 10 0
2024-05-10 467 0.005 0 0.01 0% 0 0 0 126 0
2024-05-10 468 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 469 0.005 0 0.01 0% 0 0 0 5 0
2024-05-10 470 0.005 0 0.01 0% 0 0 0 6 0
2024-05-10 471 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 472 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 473 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 474 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 475 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 476 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 477 0.005 0 0.01 0% 0 0 0 3 0
2024-05-10 478 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 479 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 480 0.005 0 0.01 0% 0 0 0 28 0
2024-05-10 481 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 482 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 483 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 484 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 485 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 486 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 487 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 488 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 489 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 490 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 491 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 492 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 493 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 494 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 495 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 496 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 497 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 498 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 499 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 500 0.005 0 0.01 0% 0 0 0 0 0
2024-05-10 505 0.005 0 0.01 0% 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 T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms