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
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
16.32 5,948 15,367 56,057 100,465 246 2024-05-21
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-21 210 246.35 246.15 246.55 0% 0.997 -0.06 0.007 0 0
2024-05-21 215 241.36 241.16 241.56 0% 0.997 -0.06 0.008 0 0
2024-05-21 220 236.38 236.18 236.58 0% 0.997 -0.063 0.008 5 0
2024-05-21 225 231.39 231.19 231.59 0% 0.997 -0.063 0.008 0 0
2024-05-21 230 226.41 226.21 226.61 0% 0.997 -0.066 0.009 0 0
2024-05-21 235 221.42 221.22 221.62 0% 0.997 -0.066 0.009 0 0
2024-05-21 240 216.44 216.24 216.64 0% 0.996 -0.069 0.01 0 0
2024-05-21 245 211.455 211.25 211.66 0% 0.996 -0.07 0.01 0 0
2024-05-21 250 206.47 206.27 206.67 0% 0.996 -0.071 0.011 0 0
2024-05-21 255 201.49 201.29 201.69 0% 0.996 -0.074 0.012 0 0
2024-05-21 260 196.5 196.3 196.7 0% 0.996 -0.074 0.012 0 0
2024-05-21 265 191.515 191.31 191.72 0% 0.995 -0.075 0.012 0 0
2024-05-21 270 186.525 186.32 186.73 0% 0.995 -0.076 0.013 1 0
2024-05-21 275 181.545 181.34 181.75 0% 0.995 -0.078 0.014 0 0
2024-05-21 280 176.555 176.35 176.76 0% 0.995 -0.078 0.014 0 0
2024-05-21 285 171.575 171.37 171.78 0% 0.995 -0.081 0.015 0 0
2024-05-21 290 166.585 166.38 166.79 0% 0.994 -0.081 0.015 0 0
2024-05-21 295 161.605 161.4 161.81 0% 0.994 -0.083 0.016 0 0
2024-05-21 300 156.62 156.42 156.82 0% 0.994 -0.084 0.017 1 0
2024-05-21 305 151.635 151.43 151.84 0% 0.993 -0.085 0.018 0 0
2024-05-21 310 146.65 146.45 146.85 0% 0.993 -0.086 0.018 7 0
2024-05-21 315 141.665 141.46 141.87 0% 0.993 -0.088 0.019 1 0
2024-05-21 320 136.675 136.47 136.88 0% 0.992 -0.088 0.02 0 0
2024-05-21 325 131.695 131.49 131.9 0% 0.992 -0.09 0.021 1 0
2024-05-21 330 126.71 126.51 126.91 0% 0.991 -0.091 0.022 0 0
2024-05-21 335 121.73 121.53 121.93 0% 0.991 -0.093 0.024 0 0
2024-05-21 340 116.75 116.55 116.95 0% 0.99 -0.095 0.025 1 0
2024-05-21 345 111.765 111.56 111.97 0% 0.99 -0.096 0.026 0 0
2024-05-21 350 106.78 106.58 106.98 0% 0.989 -0.096 0.028 4 0
2024-05-21 355 101.8 101.6 102 0% 0.988 -0.098 0.029 1 0
2024-05-21 360 96.81 96.61 97.01 0% 0.988 -0.098 0.031 1 0
2024-05-21 365 91.83 91.63 92.03 0% 0.987 -0.1 0.033 5 0
2024-05-21 370 86.85 86.65 87.05 0% 0.986 -0.101 0.035 1 0
2024-05-21 375 81.87 81.67 82.07 0% 0.984 -0.103 0.037 1 0
2024-05-21 380 76.895 76.7 77.09 0% 0.983 -0.105 0.041 23 0
2024-05-21 385 71.905 71.71 72.1 0% 0.982 -0.105 0.043 4 0
2024-05-21 390 66.935 66.74 67.13 0% 0.98 -0.107 0.047 12 0
2024-05-21 395 61.955 61.76 62.15 0% 0.978 -0.108 0.05 44 0
2024-05-21 400 56.985 56.79 57.18 0% 0.975 -0.111 0.056 76 0
2024-05-21 405 52.02 51.83 52.21 0% 0.972 -0.113 0.062 29 0
2024-05-21 407 50.03 49.84 50.22 0% 0.97 -0.114 0.064 51 0
2024-05-21 408 49.04 48.85 49.23 0% 0.969 -0.115 0.066 0 0
2024-05-21 409 48.05 47.86 48.24 0% 0.968 -0.115 0.068 0 0
2024-05-21 410 47.05 46.86 47.24 -0.4% 0.968 -0.115 0.068 17 1
2024-05-21 411 46.065 45.87 46.26 0% 0.967 -0.116 0.071 7 4
2024-05-21 412.5 44.58 44.39 44.77 0% 0.965 -0.118 0.074 5 0
2024-05-21 413 44.08 43.89 44.27 0% 0.965 -0.117 0.074 23 0
2024-05-21 414 43.09 42.9 43.28 0% 0.974 -0.1 0.058 2 2
2024-05-21 415 42.1 41.91 42.29 0% 0.962 -0.119 0.078 20 0
2024-05-21 416 41.11 40.92 41.3 0% 0.961 -0.119 0.08 19 0
2024-05-21 417 40.125 39.94 40.31 0% 0.96 -0.121 0.083 18 0
2024-05-21 417.5 39.63 39.44 39.82 0% 0.959 -0.121 0.084 44 0
2024-05-21 418 39.135 38.95 39.32 0% 0.958 -0.121 0.085 42 0
2024-05-21 419 38.15 37.96 38.34 0% 0.957 -0.122 0.088 29 0
2024-05-21 420 37.165 36.98 37.35 0% 0.955 -0.123 0.091 103 0
2024-05-21 421 36.185 36 36.37 0% 0.953 -0.125 0.094 60 0
2024-05-21 422 35.195 35.01 35.38 0% 0.951 -0.125 0.097 171 0
2024-05-21 422.5 34.705 34.52 34.89 0% 0.95 -0.126 0.099 104 0
2024-05-21 423 34.215 34.03 34.4 0% 0.949 -0.127 0.101 112 1
2024-05-21 424 33.235 33.05 33.42 0% 0.946 -0.128 0.104 190 0
2024-05-21 425 32.255 32.07 32.44 +3.8% 0.953 -0.117 0.094 631 3
2024-05-21 426 31.28 31.1 31.46 0% 0.941 -0.131 0.113 270 0
2024-05-21 427 30.3 30.12 30.48 +1.3% 0.938 -0.133 0.117 220 1
2024-05-21 427.5 29.815 29.63 30 0% 0.936 -0.134 0.119 73 0
2024-05-21 428 29.33 29.15 29.51 0% 0.934 -0.135 0.122 240 0
2024-05-21 429 28.36 28.18 28.54 0% 0.931 -0.136 0.127 209 0
2024-05-21 430 27.39 27.21 27.57 -4% 0.927 -0.138 0.132 507 1
2024-05-21 431 26.43 26.25 26.61 0% 0.922 -0.141 0.139 76 0
2024-05-21 432 25.47 25.29 25.65 +2.4% 0.915 -0.146 0.148 220 19
2024-05-21 432.5 24.995 24.81 25.18 0% 0.915 -0.145 0.149 123 0
2024-05-21 433 24.525 24.35 24.7 0% 0.911 -0.146 0.153 193 0
2024-05-21 434 23.575 23.4 23.75 +0.2% 0.905 -0.149 0.161 165 2
2024-05-21 435 22.63 22.46 22.8 +3.8% 0.907 -0.143 0.159 1,018 14
2024-05-21 436 21.69 21.52 21.86 0% 0.892 -0.155 0.177 154 5
2024-05-21 437 20.76 20.59 20.93 -1.2% 0.884 -0.158 0.186 281 2
2024-05-21 437.5 20.3 20.13 20.47 -1.8% 0.879 -0.16 0.191 87 2
2024-05-21 438 19.84 19.67 20.01 +5.7% 0.866 -0.171 0.207 346 7
2024-05-21 439 18.93 18.76 19.1 +7% 0.861 -0.17 0.211 790 2
2024-05-21 440 17.995 17.87 18.12 +1.3% 0.857 -0.167 0.216 3,924 35
2024-05-21 441 17.1 16.98 17.22 0% 0.845 -0.171 0.227 378 0
2024-05-21 442 16.22 16.1 16.34 -3.2% 0.832 -0.175 0.239 595 17
2024-05-21 443 15.355 15.24 15.47 -1% 0.819 -0.179 0.252 375 1
2024-05-21 444 14.5 14.39 14.61 -1.1% 0.804 -0.183 0.264 3,332 20
2024-05-21 445 13.675 13.58 13.77 +6.3% 0.787 -0.187 0.277 4,123 33
2024-05-21 446 12.835 12.73 12.94 +2.1% 0.77 -0.19 0.289 300 2
2024-05-21 447 12.04 11.95 12.13 +2.3% 0.751 -0.194 0.302 226 34
2024-05-21 447.5 11.65 11.56 11.74 0% 0.742 -0.196 0.309 266 0
2024-05-21 448 11.26 11.17 11.35 +3.2% 0.731 -0.197 0.315 823 38
2024-05-21 449 10.505 10.42 10.59 -3.2% 0.71 -0.2 0.327 1,092 54
2024-05-21 450 9.785 9.73 9.84 +6.9% 0.687 -0.203 0.338 8,783 491
2024-05-21 451 9.05 8.98 9.12 -0.7% 0.664 -0.204 0.348 192 57
2024-05-21 452 8.365 8.3 8.43 +1.7% 0.639 -0.206 0.357 740 122
2024-05-21 452.5 8.025 7.97 8.08 -0.8% 0.627 -0.204 0.361 239 17
2024-05-21 453 7.7 7.64 7.76 +5.9% 0.612 -0.207 0.365 1,240 65
2024-05-21 454 7.07 7.02 7.12 +3.2% 0.586 -0.207 0.372 657 305
2024-05-21 455 6.47 6.43 6.51 +8.8% 0.558 -0.205 0.377 3,205 581
2024-05-21 456 5.9 5.88 5.92 +0.5% 0.53 -0.204 0.38 196 246
2024-05-21 457 5.355 5.33 5.38 +1.9% 0.501 -0.201 0.381 133 193
2024-05-21 458 4.85 4.83 4.87 +8.3% 0.471 -0.198 0.38 379 116
2024-05-21 459 4.375 4.35 4.4 -3.4% 0.442 -0.194 0.377 334 105
2024-05-21 460 3.93 3.91 3.95 +6% 0.412 -0.188 0.371 5,029 171
2024-05-21 461 3.51 3.49 3.53 -5.6% 0.383 -0.183 0.364 344 31
2024-05-21 462 3.13 3.11 3.15 +1.3% 0.354 -0.176 0.355 170 24
2024-05-21 463 2.775 2.76 2.79 +4.2% 0.326 -0.169 0.344 314 47
2024-05-21 464 2.455 2.44 2.47 -5.1% 0.299 -0.161 0.331 474 109
2024-05-21 465 2.165 2.15 2.18 +0.5% 0.273 -0.153 0.317 2,563 141
2024-05-21 466 1.895 1.88 1.91 -1.1% 0.248 -0.144 0.302 232 20
2024-05-21 467 1.66 1.64 1.68 -2.3% 0.225 -0.136 0.286 16 1,043
2024-05-21 468 1.445 1.43 1.46 -5.8% 0.202 -0.127 0.269 3 59
2024-05-21 469 1.26 1.24 1.28 -21.9% 0.181 -0.118 0.251 7 18
2024-05-21 470 1.095 1.08 1.11 -6.8% 0.162 -0.11 0.234 2,871 1,373
2024-05-21 471 0.95 0.94 0.96 -12.8% 0.145 -0.101 0.217 37 15
2024-05-21 472 0.82 0.81 0.83 -8.2% 0.128 -0.093 0.2 129 38
2024-05-21 475 0.53 0.52 0.54 -10.3% 0.088 -0.07 0.152 1,244 103
2024-05-21 480 0.25 0.24 0.26 -3.7% 0.047 -0.044 0.094 594 87
2024-05-21 485 0.125 0.12 0.13 -7.1% 0.025 -0.027 0.056 390 37
2024-05-21 490 0.07 0.06 0.08 -11.1% 0.015 -0.019 0.037 574 12
2024-05-21 495 0.045 0.04 0.05 -16.7% 0.01 -0.013 0.025 760 2
2024-05-21 500 0.03 0.02 0.04 -25% 0.006 -0.009 0.016 790 20
2024-05-21 505 0.025 0.02 0.03 0% 0.005 -0.008 0.013 533 0
2024-05-21 510 0.015 0.01 0.02 0% 0.003 -0.005 0.008 91 0
2024-05-21 515 0.035 0 0.07 0% 0 0 0 22 0
2024-05-21 520 0.015 0.01 0.02 0% 0.003 -0.005 0.007 500 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