Do not show again

Latest Article: TLC X STOCKSCAFE

432 Followers USX:QQQ - Invesco QQQ Trust Series 1 Invesco QQQ Trust
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
16.82 295,748 377,423 913,823 1,270,154 454 2024-05-16
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-16 204.78 246.905 246.79 247.02 0% 0 0 0 26 73
2024-02-12 205 0 0 0 0% 0 0 0 11 0
2024-05-16 209.78 241.91 241.8 242.02 0% 0 0 0 0 0
2024-05-16 210 241.69 241.58 241.8 0% 0 0 0 34 0
2024-05-16 214.78 236.9 236.8 237 0% 0 0 0 0 0
2024-05-16 215 236.68 236.58 236.78 0% 0 0 0 2 2
2024-05-16 219.78 231.91 231.8 232.02 0% 0 0 0 0 0
2024-05-16 220 231.69 231.58 231.8 0% 0 0 0 4 0
2024-05-16 224.78 226.92 226.81 227.03 0% 0 0 0 0 0
2024-05-16 225 226.7 226.59 226.81 0% 0 0 0 3 0
2024-05-16 229.78 221.91 221.81 222.01 0% 0 0 0 0 0
2024-05-16 230 221.69 221.59 221.79 0% 0 0 0 0 0
2024-05-16 234.78 216.92 216.81 217.03 0% 0 0 0 0 0
2024-05-16 235 216.7 216.59 216.81 0% 0 0 0 0 0
2024-05-16 239.78 211.925 211.81 212.04 0% 0 0 0 0 0
2024-05-16 240 211.705 211.59 211.82 0% 0 0 0 86 0
2024-05-16 244.78 206.93 206.82 207.04 0% 0 0 0 0 0
2024-05-16 245 206.71 206.6 206.82 0% 0 0 0 0 0
2024-05-16 249.78 201.92 201.82 202.02 0% 0 0 0 0 0
2024-05-16 250 201.7 201.6 201.8 0% 0 0 0 24 15
2024-05-16 254.78 196.93 196.82 197.04 0% 0 0 0 0 0
2024-05-16 255 196.71 196.6 196.82 0% 0 0 0 98 2
2024-05-16 259.78 191.94 191.83 192.05 0% 0 0 0 0 0
2024-05-16 260 191.72 191.61 191.83 0% 0 0 0 0 0
2024-05-16 264.78 186.94 186.83 187.05 +1% 0 0 0 49 3
2024-05-16 265 186.72 186.61 186.83 0% 0 0 0 1 0
2024-05-16 269.78 181.94 181.83 182.05 0% 0 0 0 20 0
2024-05-16 270 181.72 181.61 181.83 0% 0 0 0 34 5
2024-05-16 274.78 176.95 176.84 177.06 0% 0 0 0 17 0
2024-05-16 275 176.73 176.62 176.84 0% 0 0 0 3 0
2024-05-16 279.78 171.95 171.84 172.06 0% 0 0 0 0 0
2024-05-16 280 171.73 171.62 171.84 0% 0 0 0 9 0
2024-05-16 284.78 166.94 166.84 167.04 0% 0 0 0 5 5
2024-05-16 285 166.72 166.62 166.82 0% 0 0 0 8 0
2024-05-16 289.78 161.955 161.85 162.06 0% 0 0 0 1 0
2024-05-16 290 161.735 161.63 161.84 0% 0 0 0 10 0
2024-05-16 294.78 156.96 156.85 157.07 0% 0 0 0 4 0
2024-05-16 295 156.74 156.63 156.85 0% 0 0 0 14 0
2024-05-16 299.78 151.96 151.85 152.07 0% 0 0 0 83 0
2024-05-16 300 151.74 151.63 151.85 0% 0 0 0 25 8
2024-05-16 304.78 146.96 146.85 147.07 0% 0 0 0 9 5
2024-05-16 305 146.74 146.63 146.85 0% 0 0 0 94 2
2024-05-16 309.78 141.97 141.86 142.08 0% 0 0 0 10 0
2024-05-16 310 141.75 141.64 141.86 0% 0 0 0 30 4
2024-05-16 314.78 136.97 136.86 137.08 0% 0 0 0 10 0
2024-05-16 315 136.75 136.64 136.86 0% 0 0 0 11 1
2024-05-16 319.78 131.97 131.86 132.08 0% 0 0 0 5 0
2024-05-16 320 131.75 131.64 131.86 0% 0 0 0 41 0
2024-05-16 324.78 126.975 126.87 127.08 0% 0 0 0 109 0
2024-05-16 325 126.755 126.65 126.86 0% 0 0 0 31 4
2024-05-16 329.78 121.98 121.87 122.09 0% 0 0 0 22 0
2024-05-16 330 121.76 121.65 121.87 +1.7% 0 0 0 54 2
2024-05-16 334.78 116.97 116.87 117.07 0% 0 0 0 141 1
2024-05-16 335 116.76 116.65 116.87 0% 0 0 0 23 1
2024-05-16 339.78 111.985 111.88 112.09 0% 0 0 0 52 0
2024-05-16 340 111.755 111.66 111.85 0% 0 0 0 7 0
2024-05-16 344.78 106.99 106.88 107.1 0% 0 0 0 77 0
2024-05-16 345 106.77 106.66 106.88 0% 0 0 0 37 0
2024-05-16 349.78 101.99 101.88 102.1 0% 0 0 0 215 0
2024-05-16 350 101.76 101.66 101.86 -0.1% 0 0 0 177 12
2024-05-16 354.78 96.995 96.89 97.1 0% 0 0 0 60 0
2024-05-16 355 96.775 96.67 96.88 0% 0 0 0 13 4
2024-05-16 359.78 91.995 91.89 92.1 0% 0 0 0 66 4
2024-05-16 360 91.775 91.67 91.88 +3.3% 0 0 0 403 10
2024-05-16 364.78 86.99 86.89 87.09 0% 0 0 0 53 0
2024-05-16 365 86.77 86.67 86.87 0% 0 0 0 203 0
2024-05-16 369.78 82 81.89 82.11 0% 0 0 0 68 0
2024-05-16 370 81.77 81.67 81.87 +0.3% 0 0 0 259 31
2024-05-16 374.78 76.995 76.9 77.09 +2.3% 0 0 0 50 4
2024-05-16 375 76.775 76.68 76.87 +1.7% 0 0 0 360 22
2024-05-16 376 75.785 75.68 75.89 0% 0 0 0 0 0
2024-05-16 377 74.785 74.68 74.89 0% 0 0 0 0 0
2024-05-16 378 73.785 73.68 73.89 0% 0 0 0 0 0
2024-05-16 379.78 72.01 71.9 72.12 0% 0 0 0 104 5
2024-05-16 380 71.79 71.68 71.9 -0.6% 0 0 0 415 16
2024-05-16 381 70.79 70.68 70.9 0% 0 0 0 0 0
2024-05-16 382 69.78 69.68 69.88 0% 0 0 0 0 0
2024-05-16 383 68.78 68.68 68.88 0% 0 0 0 0 0
2024-05-16 384.78 67.01 66.9 67.12 0% 0 0 0 162 0
2024-05-16 385 66.79 66.68 66.9 -0.9% 0 0 0 215 3
2024-05-16 386 65.79 65.68 65.9 0% 0 0 0 0 0
2024-05-16 387 64.795 64.69 64.9 0% 0 0 0 0 3
2024-05-16 388 63.795 63.69 63.9 0% 0 0 0 0 0
2024-05-16 389.78 62.015 61.91 62.12 0% 0 0 0 464 2
2024-05-16 390 61.785 61.69 61.88 -0.8% 0 0 0 402 20
2024-05-16 391 60.795 60.69 60.9 +1.2% 0 0 0 2 2
2024-05-16 392 59.795 59.69 59.9 0% 0 0 0 0 0
2024-05-16 393 58.795 58.69 58.9 0% 0 0 0 1 0
2024-05-16 394.78 57.015 56.91 57.12 0% 0 0 0 842 5
2024-05-16 395 56.8 56.69 56.91 +0.6% 0 0 0 364 74
2024-05-16 396 55.8 55.69 55.91 0% 0 0 0 0 0
2024-05-16 397 54.8 54.69 54.91 0% 0 0 0 0 0
2024-05-16 398 53.8 53.69 53.91 0% 0 0 0 1 0
2024-05-16 399.78 52.02 51.91 52.13 +6.3% 0 0 0 100 1
2024-05-16 400 51.8 51.69 51.91 -2.3% 0 0 0 8,740 218
2024-05-16 401 50.795 50.7 50.89 0% 0 0 0 22 6
2024-05-16 402 49.805 49.7 49.91 0% 0 0 0 8 6
2024-05-16 403 48.805 48.7 48.91 0% 0 0 0 14 3
2024-05-16 404 47.805 47.7 47.91 0% 0 0 0 47 2
2024-05-16 404.78 47.025 46.92 47.13 0% 0 0 0 467 0
2024-05-16 405 46.795 46.7 46.89 -2.3% 0 0 0 575 106
2024-05-16 406 45.795 45.7 45.89 0% 0 0 0 28 0
2024-05-16 407 44.805 44.7 44.91 0% 0 0 0 29 0
2024-05-16 408 43.805 43.7 43.91 +5.7% 0 0 0 165 13
2024-05-16 409 42.805 42.7 42.91 0% 0 0 0 97 6
2024-05-16 409.78 42.03 41.92 42.14 -2.1% 0 0 0 821 4
2024-05-16 410 41.81 41.7 41.92 -1.9% 0 0 0 27,239 36
2024-05-16 411 40.805 40.7 40.91 0% 0 0 0 21 0
2024-05-16 412 39.81 39.7 39.92 +13% 0 0 0 124 5
2024-05-16 413 38.815 38.71 38.92 0% 0 0 0 78 22
2024-05-16 414 37.815 37.71 37.92 0% 0 0 0 191 1
2024-05-16 414.78 37.035 36.93 37.14 0% 0 0 0 1,410 0
2024-05-16 415 36.815 36.71 36.92 -3.6% 0 0 0 8,477 82
2024-05-16 416 35.815 35.71 35.92 -0.1% 0 0 0 342 1
2024-05-16 417 34.815 34.71 34.92 -1.9% 0 0 0 1,360 14
2024-05-16 418 33.815 33.71 33.92 +0.8% 0 0 0 610 8
2024-05-16 419 32.815 32.71 32.92 -0.4% 0 0 0 333 2
2024-05-16 419.78 32.035 31.93 32.14 0% 0 0 0 2,430 0
2024-05-16 420 31.815 31.71 31.92 -1% 0 0 0 53,664 3,592
2024-05-16 421 30.82 30.71 30.93 +2% 0 0 0 419 2
2024-05-16 422 29.82 29.71 29.93 -2.8% 0 0 0 533 17
2024-05-16 423 28.825 28.72 28.93 -3.1% 0 0 0 1,236 12
2024-05-16 424 27.825 27.72 27.93 +5.5% 0 0 0 2,144 67
2024-05-16 424.78 27.045 26.94 27.15 +1.5% 0 0 0 3,026 1
2024-05-16 425 26.825 26.72 26.93 -3.4% 0 0 0 31,809 256
2024-05-16 426 25.825 25.72 25.93 -3.4% 0 0 0 2,730 19
2024-05-16 427 24.825 24.72 24.93 -1.3% 0 0 0 1,534 119
2024-05-16 428 23.825 23.72 23.93 +5% 0 0 0 965 55
2024-05-16 429 22.825 22.72 22.93 +1.5% 0 0 0 2,057 21
2024-05-16 429.78 22.045 21.94 22.15 -0.3% 0 0 0 7,271 7
2024-05-16 430 21.825 21.72 21.93 -5.2% 0 0 0 37,188 167
2024-05-16 431 20.825 20.72 20.93 +1.7% 0 0 0 5,543 8
2024-05-16 432 19.83 19.72 19.94 -3.7% 0 0 0 5,247 26
2024-05-16 433 18.835 18.73 18.94 -4.1% 0 0 0 4,043 45
2024-05-16 434 17.835 17.73 17.94 -0.6% 0 0 0 2,732 26
2024-05-16 434.78 17.055 16.95 17.16 +8.3% 0 0 0 7,335 6
2024-05-16 435 16.835 16.73 16.94 -4.1% 0 0 0 27,007 436
2024-05-16 436 15.835 15.73 15.94 -5.8% 0 0 0 3,426 46
2024-05-16 437 14.835 14.73 14.94 -6% 0 0 0 10,329 218
2024-05-16 438 13.835 13.73 13.94 -1.5% 0 0 0 7,037 163
2024-05-16 439 12.84 12.74 12.94 -4.1% 0 0 0 6,288 57
2024-05-16 439.78 12.06 11.96 12.16 +2.1% 0 0 0 10,138 21
2024-05-16 440 11.845 11.74 11.95 -7.7% 0 0 0 63,494 798
2024-05-16 441 10.85 10.75 10.95 -10.7% 0 0 0 1,961 94
2024-05-16 442 9.855 9.75 9.96 -10.2% 0 0 0 2,976 244
2024-05-16 443 8.865 8.76 8.97 -10.9% 0 0 0 20,679 2,943
2024-05-16 444 7.88 7.78 7.98 -11.6% 0 0 0 3,725 352
2024-05-16 444.78 7.11 7.01 7.21 -17.5% 0 0 0 12,892 409
2024-05-16 445 6.895 6.8 6.99 -15.5% 0 0 0 48,139 3,913
2024-05-16 446 5.935 5.84 6.03 -19% 0 0 0 3,243 362
2024-05-16 447 5 4.91 5.09 -19.1% 0.959 -0.19 0.021 2,287 929
2024-05-16 448 4.105 4.02 4.19 -21.8% 0.959 -0.163 0.021 4,931 3,302
2024-05-16 449 3.265 3.19 3.34 -27.1% 0.858 -0.38 0.053 2,799 1,719
2024-05-16 449.78 2.66 2.6 2.72 -3.6% 0.774 -0.511 0.071 8,422 230
2024-05-16 450 2.49 2.45 2.53 -30.2% 0.75 -0.54 0.075 44,261 10,355
2024-05-16 451 1.81 1.79 1.83 -37.7% 0.634 -0.629 0.088 4,656 3,358
2024-05-16 452 1.245 1.22 1.27 -44.6% 0.507 -0.65 0.094 24,307 16,696
2024-05-16 453 0.81 0.8 0.82 -53.2% 0.378 -0.613 0.089 23,157 58,391
2024-05-16 454 0.485 0.48 0.49 -62.5% 0.262 -0.519 0.076 6,205 53,398
2024-05-16 454.78 0.325 0.31 0.34 -66% 0.192 -0.445 0.064 13,669 12,013
2024-05-16 455 0.28 0.27 0.29 -67.8% 0.173 -0.417 0.06 19,554 34,117
2024-05-16 456 0.165 0.16 0.17 -75.8% 0.108 -0.306 0.044 3,676 17,030
2024-05-16 457 0.095 0.09 0.1 -78.6% 0.064 -0.21 0.029 6,220 21,344
2024-05-16 458 0.055 0.05 0.06 -78.6% 0.043 -0.162 0.021 3,508 8,508
2024-05-16 459 0.035 0.03 0.04 -84.2% 0.023 -0.098 0.013 1,928 4,200
2024-05-16 459.78 0.035 0.03 0.04 -80% 0.022 -0.1 0.012 7,932 3,181
2024-05-16 460 0.035 0.03 0.04 -75% 0.021 -0.101 0.012 92,847 13,916
2024-05-16 461 0.025 0.02 0.03 -72.7% 0.019 -0.103 0.011 10,252 4,303
2024-05-16 462 0.025 0.02 0.03 -77.8% 0.013 -0.076 0.008 930 3,431
2024-05-16 463 0.015 0.01 0.02 -66.7% 0.012 -0.077 0.007 2,358 2,263
2024-05-16 464.78 0.015 0.01 0.02 -66.7% 0.011 -0.079 0.007 5,410 867
2024-05-16 465 0.015 0.01 0.02 -50% 0.011 -0.08 0.007 32,726 605
2024-05-16 466 0.015 0.01 0.02 -60% 0.01 -0.081 0.006 1,028 347
2024-05-16 467 0.015 0.01 0.02 -66.7% 0.01 -0.082 0.006 66 592
2024-05-16 468 0.005 0 0.01 -66.7% 0.005 -0.047 0.004 220 56
2024-05-16 469.78 0.005 0 0.01 -50% 0.008 -0.084 0.005 3,305 239
2024-05-16 470 0.005 0 0.01 -66.7% 0.005 -0.047 0.003 24,449 141
2024-05-16 471 0.005 0 0.01 -33.3% 0.008 -0.085 0.005 1,538 1
2024-05-16 472 0.005 0 0.01 0% 0 0 0 101 0
2024-05-16 473 0.005 0 0.01 0% 0.004 -0.049 0.003 10 23
2024-05-16 474.78 0.005 0 0.01 -50% 0.004 -0.049 0.003 2,716 50
2024-05-16 475 0.005 0 0.01 -66.7% 0.004 -0.049 0.003 22,881 498
2024-05-16 476 0.005 0 0.01 -66.7% 0.004 -0.05 0.003 2,165 2,745
2024-05-16 477 0.005 0 0.01 -50% 0.004 -0.05 0.003 1,251 981
2024-05-16 478 0.005 0 0.01 -50% 0.004 -0.05 0.003 368 287
2024-05-16 479.78 0.005 0 0.01 0% 0.006 -0.091 0.004 3,189 79
2024-05-16 480 0.005 0 0.01 -66.7% 0.003 -0.051 0.002 10,752 2
2024-05-16 481 0.005 0 0.01 0% 0 0 0 329 0
2024-05-16 482 0.005 0 0.01 0% 0.003 -0.051 0.002 600 150
2024-05-16 483 0.005 0 0.01 -50% 0.003 -0.052 0.002 126 2
2024-05-16 484.78 0.005 0 0.01 -50% 0.003 -0.052 0.002 6,090 10
2024-05-16 485 0.005 0 0.01 -50% 0.003 -0.052 0.002 9,778 1
2024-05-16 486 0.005 0 0.01 0% 0 0 0 103 0
2024-05-16 487 0.005 0 0.01 0% 0 0 0 1,728 0
2024-05-16 488 0.005 0 0.01 0% 0 0 0 1,959 0
2024-05-16 489.78 0.005 0 0.01 0% 0 0 0 1,588 0
2024-05-16 490 0.005 0 0.01 0% 0 0 0 7,033 0
2024-05-16 491 0.005 0 0.01 0% 0 0 0 120 0
2024-05-16 492 0.005 0 0.01 0% 0 0 0 58 0
2024-05-16 493 0.005 0 0.01 0% 0 0 0 68 0
2024-05-16 494.78 0.005 0 0.01 0% 0 0 0 681 0
2024-05-16 495 0.005 0 0.01 0% 0 0 0 3,015 0
2024-05-16 496 0.005 0 0.01 0% 0 0 0 0 0
2024-05-16 497 0.005 0 0.01 0% 0 0 0 15 0
2024-05-16 498 0.005 0 0.01 0% 0 0 0 157 0
2024-05-16 499.78 0.005 0 0.01 0% 0 0 0 716 0
2024-05-16 500 0.005 0 0.01 0% 0 0 0 3,768 0
2024-05-16 504.78 0.005 0 0.01 0% 0 0 0 1,280 0
2024-05-16 505 0.005 0 0.01 0% 0 0 0 1,232 0
2024-05-16 509.78 0.005 0 0.01 0% 0 0 0 546 0
2024-05-16 510 0.005 0 0.01 0% 0 0 0 729 0
2024-05-16 514.78 0.005 0 0.01 0% 0 0 0 267 0
2024-05-16 515 0.005 0 0.01 0% 0 0 0 1,631 0
2024-05-16 519.78 0.005 0 0.01 0% 0 0 0 125 0
2024-05-16 520 0.005 0 0.01 0% 0 0 0 401 0
2024-05-16 524.78 0.005 0 0.01 0% 0 0 0 1,919 0
2024-05-16 525 0.005 0 0.01 0% 0 0 0 1,283 0
2024-05-16 529.78 0.005 0 0.01 0% 0 0 0 154 0
2024-05-16 530 0.005 0 0.01 0% 0 0 0 1,407 0
2024-05-16 534.78 0.005 0 0.01 0% 0 0 0 132 0
2024-05-16 535 0.005 0 0.01 0% 0 0 0 1,266 0
2024-05-16 539.78 0.005 0 0.01 0% 0 0 0 456 0
2024-05-16 540 0.005 0 0.01 0% 0 0 0 401 0
2024-05-16 544.78 0.005 0 0.01 0% 0 0 0 432 0
2024-05-16 545 0.005 0 0.01 0% 0 0 0 1,502 0
2024-05-16 549.78 0.005 0 0.01 0% 0 0 0 10,699 0
2024-05-16 550 0.005 0 0.01 0% 0 0 0 3,184 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