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
13.33 70,526 76,064 26,602 47,941 286 2024-05-13
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-13 359 83.025 82.81 83.24 0% 0.997 -0.102 0.004 0 0
2024-05-13 360 82.015 81.8 82.23 0% 0.998 -0.087 0.003 0 0
2024-05-13 361 81.02 80.8 81.24 0% 0.997 -0.101 0.004 0 0
2024-05-13 362 80.02 79.79 80.25 0% 0.996 -0.114 0.005 0 0
2024-05-13 363 79.025 78.8 79.25 0% 0.996 -0.113 0.005 0 0
2024-05-13 364 78.02 77.79 78.25 0% 0.996 -0.113 0.005 0 0
2024-05-13 365 77.02 76.79 77.25 0% 0.996 -0.112 0.005 0 0
2024-05-13 366 76.02 75.79 76.25 0% 0.996 -0.111 0.005 0 0
2024-05-13 367 75.02 74.79 75.25 0% 0.996 -0.111 0.005 0 0
2024-05-13 368 74.02 73.79 74.25 0% 0.996 -0.11 0.005 0 0
2024-05-13 369 73.02 72.79 73.25 0% 0.996 -0.11 0.005 0 0
2024-05-13 370 72.02 71.79 72.25 0% 0.996 -0.109 0.005 0 0
2024-05-13 371 71.02 70.79 71.25 0% 0.996 -0.109 0.005 0 0
2024-05-13 372 70.03 69.8 70.26 0% 0.995 -0.121 0.006 0 0
2024-05-13 373 69.025 68.79 69.26 0% 0.995 -0.12 0.006 0 0
2024-05-13 374 68.025 67.79 68.26 0% 0.995 -0.12 0.006 0 0
2024-05-13 375 67.03 66.8 67.26 0% 0.995 -0.119 0.006 50 0
2024-05-13 376 66.03 65.8 66.26 0% 0.995 -0.119 0.006 0 0
2024-05-13 377 65.03 64.8 65.26 0% 0.995 -0.118 0.006 0 0
2024-05-13 378 64.03 63.8 64.26 0% 0.995 -0.117 0.006 0 0
2024-05-13 379 63.03 62.8 63.26 0% 0.995 -0.117 0.006 0 0
2024-05-13 380 62.03 61.8 62.26 0% 0.995 -0.116 0.006 0 0
2024-05-13 381 61.035 60.81 61.26 0% 0.995 -0.116 0.006 0 0
2024-05-13 382 60.035 59.81 60.26 0% 0.995 -0.115 0.006 0 0
2024-05-13 383 59.035 58.81 59.26 0% 0.995 -0.115 0.006 0 0
2024-05-13 384 58.03 57.8 58.26 0% 0.995 -0.114 0.006 0 0
2024-05-13 385 57.03 56.8 57.26 0% 0.995 -0.113 0.006 1 0
2024-05-13 386 56.03 55.8 56.26 0% 0.995 -0.113 0.006 0 0
2024-05-13 387 55.03 54.8 55.26 0% 0.995 -0.112 0.006 0 0
2024-05-13 388 54.035 53.81 54.26 0% 0.995 -0.112 0.006 0 0
2024-05-13 389 53.035 52.8 53.27 0% 0.994 -0.123 0.007 0 0
2024-05-13 390 52.04 51.81 52.27 0% 0.994 -0.122 0.007 1 0
2024-05-13 391 51.04 50.81 51.27 0% 0.993 -0.122 0.007 0 0
2024-05-13 392 50.04 49.81 50.27 0% 0.993 -0.121 0.007 3 0
2024-05-13 393 49.04 48.81 49.27 0% 0.993 -0.121 0.007 0 0
2024-05-13 394 48.045 47.82 48.27 0% 0.993 -0.12 0.008 0 0
2024-05-13 395 47.045 46.82 47.27 0% 0.993 -0.119 0.008 0 0
2024-05-13 396 46.04 45.81 46.27 0% 0.993 -0.119 0.008 0 0
2024-05-13 397 45.04 44.81 45.27 0% 0.993 -0.118 0.008 0 0
2024-05-13 398 44.04 43.81 44.27 0% 0.993 -0.118 0.008 0 0
2024-05-13 399 43.04 42.81 43.27 0% 0.993 -0.117 0.008 0 0
2024-05-13 400 42.045 41.82 42.27 0% 0.993 -0.116 0.008 2 0
2024-05-13 401 41.04 40.81 41.27 0% 0.993 -0.116 0.008 3 0
2024-05-13 402 40.045 39.82 40.27 0% 0.993 -0.115 0.008 1 0
2024-05-13 403 39.045 38.82 39.27 0% 0.992 -0.114 0.008 0 1
2024-05-13 404 38.045 37.82 38.27 0% 0.992 -0.114 0.009 0 0
2024-05-13 405 37.045 36.82 37.27 0% 0.992 -0.113 0.009 22 1
2024-05-13 406 36.05 35.83 36.27 0% 0.992 -0.113 0.009 0 0
2024-05-13 407 35.05 34.83 35.27 0% 0.992 -0.112 0.009 99 0
2024-05-13 408 34.045 33.82 34.27 0% 0.992 -0.111 0.009 23 0
2024-05-13 409 33.045 32.82 33.27 0% 0.992 -0.111 0.009 9 0
2024-05-13 410 32.045 31.82 32.27 0% 0.992 -0.11 0.009 113 0
2024-05-13 411 31.05 30.83 31.27 0% 0.991 -0.109 0.009 15 1
2024-05-13 412 30.05 29.83 30.27 0% 0.991 -0.109 0.009 26 0
2024-05-13 413 29.045 28.82 29.27 0% 0.991 -0.108 0.01 56 0
2024-05-13 414 28.05 27.83 28.27 0% 0.991 -0.107 0.01 4 0
2024-05-13 415 27.05 26.83 27.27 0% 0.991 -0.107 0.01 122 0
2024-05-13 416 26.05 25.83 26.27 0% 0.991 -0.106 0.01 134 0
2024-05-13 417 25.06 24.84 25.28 0% 0.998 -0.069 0.003 66 2
2024-05-13 418 24.06 23.84 24.28 0% 0.988 -0.115 0.013 41 0
2024-05-13 419 23.06 22.84 23.28 0% 0.988 -0.114 0.013 7 0
2024-05-13 420 22.06 21.84 22.28 0% 0.987 -0.113 0.013 516 0
2024-05-13 421 21.065 20.85 21.28 +7.5% 0.995 -0.08 0.006 32 2
2024-05-13 422 20.065 19.85 20.28 +3.4% 0.987 -0.112 0.014 77 16
2024-05-13 423 19.07 18.85 19.29 0% 0.984 -0.12 0.016 117 0
2024-05-13 424 18.07 18 18.14 0% 0 0 0 201 0
2024-05-13 425 17 16.86 17.14 +7.5% 0 0 0 115 5
2024-05-13 426 16.07 16 16.14 0% 0 0 0 12 46
2024-05-13 427 15.015 14.88 15.15 +9.9% 0 0 0 333 12
2024-05-13 428 14.09 13.88 14.3 +11.1% 0.977 -0.123 0.022 149 32
2024-05-13 429 13.03 12.9 13.16 +6.3% 0 0 0 51 8
2024-05-13 430 12.11 12.04 12.18 +17.1% 0 0 0 105 433
2024-05-13 431 11.13 11.06 11.2 +7.6% 0 0 0 205 112
2024-05-13 432 10.165 10.11 10.22 +6.6% 0 0 0 468 121
2024-05-13 433 9.195 9.13 9.26 +9.7% 0.987 -0.083 0.014 305 34
2024-05-13 434 8.2 8.09 8.31 +11.6% 0.963 -0.121 0.032 215 211
2024-05-13 435 7.325 7.27 7.38 +13.2% 0.954 -0.128 0.039 521 93
2024-05-13 436 6.435 6.38 6.49 +0.5% 0.916 -0.174 0.062 849 133
2024-05-13 437 5.57 5.52 5.62 +19.9% 0.865 -0.226 0.087 317 93
2024-05-13 438 4.745 4.71 4.78 +9% 0.812 -0.267 0.108 336 283
2024-05-13 439 3.96 3.93 3.99 -2.2% 0.749 -0.305 0.128 963 252
2024-05-13 440 3.25 3.22 3.28 -4.1% 0.68 -0.331 0.143 1,402 2,887
2024-05-13 441 2.6 2.58 2.62 -6.4% 0.603 -0.349 0.154 1,872 3,385
2024-05-13 442 2.025 2.01 2.04 -10.2% 0.523 -0.347 0.16 1,691 12,673
2024-05-13 443 1.525 1.51 1.54 -7.3% 0.438 -0.335 0.158 769 6,074
2024-05-13 444 1.1 1.09 1.11 -19.1% 0.354 -0.308 0.149 935 3,032
2024-05-13 445 0.76 0.75 0.77 -22.5% 0.274 -0.268 0.134 696 10,072
2024-05-13 446 0.5 0.49 0.51 -28.2% 0.204 -0.224 0.113 332 1,623
2024-05-13 447 0.315 0.31 0.32 -39.2% 0.14 -0.17 0.089 555 2,752
2024-05-13 448 0.19 0.18 0.2 -44.4% 0.097 -0.132 0.069 853 3,617
2024-05-13 449 0.115 0.11 0.12 -52.2% 0.06 -0.089 0.048 395 6,796
2024-05-13 450 0.065 0.06 0.07 -64.7% 0.036 -0.058 0.032 7,821 12,114
2024-05-13 451 0.035 0.03 0.04 -60% 0.024 -0.043 0.023 256 688
2024-05-13 452 0.025 0.02 0.03 -71.4% 0.013 -0.025 0.014 246 535
2024-05-13 453 0.015 0.01 0.02 -50% 0.012 -0.026 0.013 370 36
2024-05-13 454 0.015 0.01 0.02 -33.3% 0.012 -0.026 0.012 279 24
2024-05-13 455 0.015 0.01 0.02 -75% 0.006 -0.015 0.007 69 265
2024-05-13 456 0.015 0.01 0.02 -66.7% 0.006 -0.015 0.007 17 29
2024-05-13 457 0.01 0 0.02 0% 0.006 -0.015 0.006 44 330
2024-05-13 458 0.005 0 0.01 0% 0.009 -0.027 0.01 623 10
2024-05-13 459 0.015 0.01 0.02 0% 0.005 -0.016 0.006 30 5
2024-05-13 460 0.015 0.01 0.02 0% 0.005 -0.016 0.006 44 401
2024-05-13 461 0.005 0 0.01 0% 0.005 -0.016 0.005 50 50
2024-05-13 462 0.005 0 0.01 0% 0.004 -0.016 0.005 45 13
2024-05-13 463 0.005 0 0.01 0% 0.004 -0.016 0.005 3 421
2024-05-13 464 0.005 0 0.01 0% 0.004 -0.016 0.005 0 90
2024-05-13 465 0.005 0 0.01 0% 0.004 -0.016 0.005 21 41
2024-05-13 466 0.005 0 0.01 0% 0.004 -0.016 0.004 76 523
2024-05-13 467 0.005 0 0.01 0% 0.004 -0.017 0.004 92 143
2024-05-13 468 0.005 0 0.01 -50% 0.004 -0.017 0.004 57 3
2024-05-13 469 0.005 0 0.01 0% 0.003 -0.017 0.004 110 1
2024-05-13 470 0.005 0 0.01 0% 0 0 0 15 0
2024-05-13 471 0.005 0 0.01 0% 0.003 -0.017 0.004 0 1
2024-05-13 472 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 473 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 474 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 475 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 476 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 477 0.005 0 0.01 0% 0 0 0 1 0
2024-05-13 478 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 479 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 480 0.005 0 0.01 0% 0 0 0 7 0
2024-05-13 481 0.005 0 0.01 0% 0 0 0 141 0
2024-05-13 482 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 483 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 484 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 485 0.005 0 0.01 0% 0.002 -0.018 0.003 0 1
2024-05-13 486 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 487 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 488 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 489 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 490 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 491 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 492 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 493 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 494 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 495 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 496 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 497 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 498 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 499 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 500 0.005 0 0.01 0% 0 0 0 0 0
2024-05-13 505 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 T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms