StocksCafe

434 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
21.04	1,195	1,321	59,820	118,379	182	2024-05-14

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-05-14	210	239.57	239.41	239.73	0%	0	0	0	0	0
2024-05-14	215	234.7	234.54	234.86	0%	0	0	0	1	0
2024-05-14	220	229.83	229.67	229.99	0%	0	0	0	0	0
2024-05-14	225	224.955	224.79	225.12	0%	0	0	0	0	0
2024-05-14	230	220.095	219.94	220.25	0%	0	0	0	0	0
2024-05-14	235	215.225	215.06	215.39	0%	0	0	0	0	0
2024-05-14	240	210.365	210.2	210.53	0%	0	0	0	0	0
2024-05-14	245	205.5	205.34	205.66	0%	0	0	0	0	0
2024-05-14	250	200.645	200.48	200.81	0%	0	0	0	0	0
2024-05-14	255	195.795	195.64	195.95	0%	0	0	0	0	0
2024-05-14	260	190.93	190.77	191.09	0%	0	0	0	1	0
2024-05-14	265	186.08	185.92	186.24	0%	0	0	0	0	0
2024-05-14	270	181.23	181.07	181.39	0%	0	0	0	0	0
2024-05-14	275	176.395	176.24	176.55	0%	0	0	0	2	0
2024-05-14	280	171.55	171.4	171.7	0%	0	0	0	2	0
2024-05-14	285	166.71	166.56	166.86	0%	0	0	0	1	0
2024-05-14	290	161.87	161.71	162.03	0%	0	0	0	0	0
2024-05-14	295	157.04	156.88	157.2	0%	0	0	0	0	0
2024-05-14	300	152.22	152.07	152.37	0%	0.998	-0.041	0.012	10	0
2024-05-14	305	147.4	147.25	147.55	0%	0.995	-0.044	0.034	21	0
2024-05-14	310	142.585	142.43	142.74	0%	0.998	-0.042	0.005	31	0
2024-05-14	315	137.78	137.63	137.93	0%	0.995	-0.045	0.036	2	0
2024-05-14	320	132.98	132.83	133.13	0%	0.991	-0.048	0.06	2	0
2024-05-14	325	128.19	128.04	128.34	0%	0.988	-0.05	0.084	16	0
2024-05-14	330	123.405	123.25	123.56	0%	0.985	-0.052	0.107	38	0
2024-05-14	335	118.64	118.49	118.79	0%	0.98	-0.054	0.132	16	0
2024-05-14	340	113.885	113.73	114.04	0%	0.976	-0.057	0.159	6	2
2024-05-14	345	109.155	109.01	109.3	0%	0.971	-0.059	0.188	16	5
2024-05-14	350	104.435	104.29	104.58	0%	0.965	-0.062	0.217	43	0
2024-05-14	355	99.74	99.59	99.89	0%	0.959	-0.064	0.25	72	0
2024-05-14	360	95.075	94.93	95.22	0%	0.952	-0.067	0.285	97	0
2024-05-14	365	90.425	90.27	90.58	0%	0.945	-0.069	0.321	54	0
2024-05-14	370	85.825	85.68	85.97	0%	0.936	-0.072	0.362	10	0
2024-05-14	375	81.255	81.11	81.4	+0.6%	0.926	-0.075	0.405	14	21
2024-05-14	380	76.72	76.57	76.87	0%	0.915	-0.077	0.45	108	4
2024-05-14	385	72.255	72.11	72.4	0%	0.902	-0.08	0.499	13	0
2024-05-14	390	67.83	67.69	67.97	0%	0.889	-0.083	0.549	385	0
2024-05-14	395	63.475	63.33	63.62	0%	0.873	-0.085	0.603	269	0
2024-05-14	400	59.18	59.03	59.33	+4.6%	0.856	-0.088	0.658	968	2
2024-05-14	405	54.98	54.84	55.12	0%	0.837	-0.09	0.715	67	0
2024-05-14	410	50.86	50.72	51	+5%	0.817	-0.092	0.771	319	52
2024-05-14	415	46.845	46.7	46.99	+0.1%	0.793	-0.094	0.831	131	6
2024-05-14	420	42.955	42.82	43.09	0%	0.767	-0.096	0.889	160	8
2024-05-14	425	39.17	39.03	39.31	0%	0.74	-0.097	0.944	352	4
2024-05-14	430	35.535	35.4	35.67	+0.4%	0.71	-0.098	0.996	658	57
2024-05-14	435	32.065	31.94	32.19	+2.1%	0.677	-0.098	1.044	413	2
2024-05-14	440	28.75	28.62	28.88	+6.8%	0.643	-0.098	1.086	644	37
2024-05-14	445	25.62	25.49	25.75	+6.6%	0.606	-0.097	1.12	444	46
2024-05-14	450	22.675	22.55	22.8	+7.9%	0.568	-0.095	1.144	10,127	161
2024-05-14	455	19.93	19.81	20.05	+7.4%	0.529	-0.093	1.159	990	290
2024-05-14	460	17.39	17.27	17.51	+9%	0.488	-0.09	1.161	5,346	268
2024-05-14	465	15.065	14.95	15.18	+8.4%	0.448	-0.087	1.152	1,062	5
2024-05-14	470	12.945	12.84	13.05	+9.5%	0.407	-0.082	1.13	4,204	97
2024-05-14	475	11.045	10.94	11.15	0%	0.366	-0.078	1.096	526	0
2024-05-14	480	9.35	9.25	9.45	+2.7%	0.327	-0.073	1.051	2,227	89
2024-05-14	485	7.86	7.76	7.96	+10%	0.289	-0.067	0.996	350	3
2024-05-14	490	6.56	6.47	6.65	+8.2%	0.253	-0.061	0.932	1,108	1
2024-05-14	495	5.435	5.35	5.52	+7.4%	0.221	-0.056	0.866	1,519	12
2024-05-14	500	4.475	4.39	4.56	+9.6%	0.19	-0.05	0.792	2,786	17
2024-05-14	505	3.67	3.59	3.75	0%	0.164	-0.045	0.719	3,461	0
2024-05-14	510	2.985	2.91	3.06	0%	0.139	-0.04	0.645	622	0
2024-05-14	515	2.425	2.35	2.5	0%	0.117	-0.035	0.574	380	0
2024-05-14	520	1.965	1.92	2.01	0%	0.099	-0.03	0.507	176	0
2024-05-14	525	1.575	1.53	1.62	0%	0.082	-0.026	0.442	1,202	3
2024-05-14	530	1.26	1.22	1.3	0%	0.068	-0.023	0.383	53	0
2024-05-14	535	1.01	0.97	1.05	0%	0.056	-0.019	0.33	569	1
2024-05-14	540	0.805	0.77	0.84	0%	0.046	-0.016	0.283	666	0
2024-05-14	545	0.645	0.61	0.68	0%	0.038	-0.014	0.241	2	0
2024-05-14	550	0.51	0.48	0.54	0%	0.031	-0.012	0.204	2,306	0
2024-05-14	555	0.41	0.38	0.44	0%	0.026	-0.01	0.173	2,984	0
2024-05-14	560	0.33	0.3	0.36	0%	0.021	-0.008	0.147	5,462	0
2024-05-14	565	0.27	0.24	0.3	0%	0.017	-0.007	0.126	3,147	0
2024-05-14	570	0.22	0.19	0.25	0%	0.014	-0.006	0.107	1,212	0
2024-05-14	575	0.185	0.16	0.21	0%	0.012	-0.005	0.093	1,250	0
2024-05-14	580	0.155	0.13	0.18	0%	0.01	-0.005	0.08	136	0
2024-05-14	585	0.125	0.1	0.15	0%	0.009	-0.004	0.067	0	0
2024-05-14	590	0.105	0.08	0.13	0%	0.007	-0.003	0.058	11	0
2024-05-14	595	0.095	0.07	0.12	0%	0.007	-0.003	0.053	11	0
2024-05-14	600	0.075	0.05	0.1	0%	0.005	-0.003	0.044	39	0
2024-05-14	605	0.065	0.04	0.09	0%	0.005	-0.002	0.038	37	0
2024-05-14	610	0.055	0.03	0.08	0%	0.003	-0.002	0.026	20	2
2024-05-14	615	0.055	0.03	0.08	0%	0.004	-0.002	0.033	36	0
2024-05-14	620	0.045	0.02	0.07	0%	0.003	-0.002	0.028	43	0
2024-05-14	625	0.045	0.02	0.07	0%	0.003	-0.002	0.027	45	0
2024-05-14	630	0.035	0.01	0.06	0%	0.002	-0.001	0.022	15	0
2024-05-14	635	0.035	0.01	0.06	0%	0.002	-0.001	0.022	64	0
2024-05-14	640	0.03	0.01	0.05	0%	0.002	-0.001	0.019	9	0
2024-05-14	645	0.025	0	0.05	0%	0	0	0	36	0
2024-05-14	650	0.025	0	0.05	0%	0	0	0	10	0
2024-05-14	655	0.025	0	0.05	0%	0	0	0	23	0
2024-05-14	660	0.02	0	0.04	0%	0	0	0	162	0