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
21.16 1,403 15,561 288,308 997,761 446 2024-05-21
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-21 129.78 328.91 328.69 329.13 0% 0 0 0 617 0
2024-04-15 130 0 0 0 0% 0 0 0 396 17
2024-05-21 134.78 324.075 323.86 324.29 0% 0 0 0 55 0
2024-04-15 135 0 0 0 0% 0 0 0 56 2
2024-05-21 139.78 319.235 319.02 319.45 0% 0 0 0 87 0
2024-04-15 140 269.755 268.35 271.16 0% 0 0 0 0 5
2024-05-21 144.78 314.405 314.19 314.62 0% 0 0 0 12 0
2024-04-15 145 265.04 263.64 266.44 0% 0 0 0 12 4
2024-05-21 149.78 309.57 309.36 309.78 0% 0 0 0 132 0
2024-04-15 150 0 0 0 0% 0 0 0 137 9
2024-05-21 154.78 304.735 304.52 304.95 0% 0 0 0 51 0
2024-04-15 155 0 0 0 0% 0 0 0 51 1
2024-05-21 159.78 299.9 299.69 300.11 0% 0 0 0 1 0
2024-04-15 160 152.885 151.41 154.36 0% 0 0 0 1 1
2024-05-21 164.78 295.07 294.86 295.28 0% 0 0 0 0 0
2024-04-15 165 165.945 164.09 167.8 0% 0 0 0 0 2
2024-05-21 169.78 290.235 290.02 290.45 0% 0 0 0 42 0
2024-04-15 170 205.665 204.47 206.86 0% 0 0 0 42 2
2024-05-21 174.78 285.4 285.19 285.61 0% 0 0 0 3 0
2024-04-15 175 112.1 110.88 113.32 0% 0 0 0 3 1
2024-05-21 179.78 280.57 280.36 280.78 0% 0 0 0 12 0
2024-04-15 180 0 0 0 0% 0 0 0 13 4
2024-05-21 184.78 275.74 275.53 275.95 0% 0 0 0 7 0
2024-04-15 185 227.91 226.62 229.2 0% 0 0 0 7 5
2024-05-21 189.78 270.905 270.7 271.11 0% 0 0 0 3 0
2024-04-15 190 205.245 204.79 205.7 0% 0 0 0 3 2
2024-05-21 194.78 266.075 265.87 266.28 0% 0 0 0 1 0
2024-04-15 195 181.55 179.81 183.29 0% 0 0 0 1 1
2024-05-21 199.78 261.25 261.04 261.46 0% 0 0 0 109 0
2024-04-15 200 0 0 0 0% 0 0 0 112 7
2024-05-21 204.78 256.425 256.22 256.63 0% 0 0 0 2 0
2024-04-15 205 0 0 0 0% 0 0 0 2 1
2024-05-21 209.78 251.595 251.39 251.8 0% 0 0 0 6 0
2024-05-21 210 251.385 251.18 251.59 0% 0 0 0 2 0
2024-05-21 214.78 246.77 246.57 246.97 0% 0 0 0 3 0
2024-05-21 215 246.56 246.36 246.76 0% 0 0 0 0 0
2024-05-21 219.78 241.95 241.75 242.15 0% 0 0 0 36 0
2024-05-21 220 241.74 241.54 241.94 0% 0 0 0 0 0
2024-05-21 224.78 237.13 236.93 237.33 0% 0 0 0 7 0
2024-05-21 225 236.92 236.72 237.12 0% 0.999 -0.029 0 1 0
2024-05-21 229.78 232.31 232.11 232.51 0% 0.998 -0.031 0.009 11 0
2024-05-21 230 232.1 231.9 232.3 0% 0.998 -0.031 0.009 0 0
2024-05-21 234.78 227.5 227.3 227.7 0% 0.997 -0.032 0.018 8 0
2024-05-21 235 227.28 227.08 227.48 0% 0.997 -0.032 0.017 0 0
2024-05-21 239.78 222.68 222.48 222.88 0% 0.996 -0.033 0.025 32 0
2024-05-21 240 222.47 222.27 222.67 0% 0.996 -0.033 0.025 0 0
2024-05-21 244.78 217.87 217.67 218.07 0% 0.995 -0.035 0.033 5 0
2024-05-21 245 217.66 217.46 217.86 0% 0.995 -0.035 0.034 4 0
2024-05-21 249.78 213.065 212.87 213.26 0% 0.995 -0.036 0.041 118 0
2024-05-21 250 212.85 212.65 213.05 +0.5% 0.995 -0.036 0.042 3 1
2024-05-21 254.78 208.255 208.06 208.45 0% 0.994 -0.037 0.049 77 0
2024-05-21 255 208.04 207.84 208.24 0% 0.994 -0.037 0.049 3 0
2024-05-21 259.78 203.455 203.26 203.65 0% 0.997 -0.035 0.015 93 0
2024-05-21 260 203.245 203.05 203.44 0% 0.997 -0.035 0.016 10 0
2024-05-21 264.78 198.665 198.47 198.86 0% 0.996 -0.037 0.03 408 0
2024-05-21 265 198.45 198.25 198.65 0% 0.996 -0.037 0.03 17 0
2024-05-21 269.78 193.865 193.67 194.06 0% 0.995 -0.038 0.042 232 0
2024-05-21 270 193.655 193.46 193.85 0% 0.994 -0.038 0.043 1 0
2024-05-21 274.78 189.08 188.88 189.28 0% 0.993 -0.04 0.056 653 0
2024-05-21 275 188.865 188.67 189.06 0% 0.993 -0.04 0.056 9 0
2024-05-21 279.78 184.295 184.1 184.49 0% 0.991 -0.041 0.069 2,991 0
2024-05-21 280 184.085 183.89 184.28 0% 0.991 -0.042 0.07 30 0
2024-05-21 284.78 179.515 179.32 179.71 0% 0.99 -0.043 0.083 3,534 0
2024-05-21 285 179.305 179.11 179.5 0% 0.99 -0.043 0.084 3 0
2024-05-21 289.78 174.745 174.55 174.94 0% 0.988 -0.045 0.098 3,919 0
2024-05-21 290 174.535 174.34 174.73 0% 0.988 -0.045 0.099 754 0
2024-05-21 294.78 169.98 169.79 170.17 0% 0.986 -0.046 0.114 5,213 0
2024-05-21 295 169.77 169.58 169.96 0% 0.986 -0.046 0.114 48 0
2024-05-21 299.78 165.22 165.03 165.41 0% 0.984 -0.048 0.13 5,189 0
2024-05-21 300 165.01 164.82 165.2 0% 0.984 -0.048 0.131 895 0
2024-05-21 304.78 160.47 160.28 160.66 0% 0.981 -0.049 0.147 212 0
2024-05-21 305 160.26 160.07 160.45 0% 0.981 -0.05 0.148 5 0
2024-05-21 309.78 155.73 155.54 155.92 0% 0.979 -0.051 0.166 1,875 0
2024-05-21 310 155.52 155.33 155.71 0% 0.979 -0.051 0.167 11 0
2024-05-21 314.78 150.99 150.8 151.18 0% 0.976 -0.053 0.185 1,053 0
2024-05-21 315 150.79 150.6 150.98 0% 0.976 -0.053 0.187 28 0
2024-05-21 319.78 146.275 146.09 146.46 0% 0.973 -0.055 0.207 3,221 0
2024-05-21 320 146.06 145.87 146.25 0% 0.973 -0.055 0.207 76 0
2024-05-21 324.78 141.56 141.37 141.75 0% 0.97 -0.056 0.229 425 0
2024-05-21 325 141.35 141.16 141.54 0% 0.97 -0.056 0.229 34 0
2024-05-21 329.78 136.865 136.68 137.05 0% 0.966 -0.058 0.253 3,755 0
2024-05-21 330 136.655 136.47 136.84 0% 0.966 -0.058 0.254 31 0
2024-05-21 334.78 132.18 131.99 132.37 0% 0.962 -0.06 0.278 141 0
2024-05-21 335 131.975 131.79 132.16 0% 0.962 -0.06 0.279 6 0
2024-05-21 339.78 127.515 127.33 127.7 0% 0.958 -0.062 0.305 1,766 0
2024-05-21 340 127.315 127.13 127.5 0% 0.957 -0.062 0.307 45 0
2024-05-21 344.78 122.865 122.68 123.05 0% 0.953 -0.064 0.334 3,766 0
2024-05-21 345 122.665 122.48 122.85 0% 0.952 -0.064 0.336 64 0
2024-05-21 349.78 118.245 118.06 118.43 +0.2% 0.947 -0.065 0.366 2,509 7
2024-05-21 350 118.045 117.86 118.23 +0.8% 0.947 -0.066 0.367 248 2
2024-05-21 354.78 113.645 113.46 113.83 0% 0.941 -0.067 0.399 1,648 0
2024-05-21 355 113.44 113.25 113.63 0% 0.941 -0.067 0.4 23 0
2024-05-21 359.78 109.065 108.88 109.25 0% 0.935 -0.069 0.434 4,772 2
2024-05-21 360 108.865 108.68 109.05 -0.5% 0.935 -0.069 0.435 64 1
2024-05-21 364.78 104.515 104.33 104.7 0% 0.928 -0.071 0.471 4,275 0
2024-05-21 365 104.315 104.13 104.5 0% 0.927 -0.071 0.472 51 0
2024-05-21 369.78 99.995 99.81 100.18 0% 0.92 -0.073 0.51 4,327 0
2024-05-21 370 99.8 99.62 99.98 0% 0.919 -0.073 0.512 10,334 0
2024-05-21 374.78 95.515 95.33 95.7 0% 0.911 -0.075 0.551 8,334 0
2024-05-21 375 95.315 95.13 95.5 -0.8% 0.911 -0.075 0.553 263 37
2024-05-21 379.78 91.065 90.88 91.25 0% 0.902 -0.077 0.595 4,729 0
2024-05-21 380 90.87 90.69 91.05 +1% 0.901 -0.077 0.597 382 6
2024-05-21 384.78 86.66 86.48 86.84 0% 0.892 -0.079 0.64 9,695 0
2024-05-21 385 86.465 86.28 86.65 +0.5% 0.891 -0.079 0.642 975 10
2024-05-21 389.78 82.3 82.12 82.48 +0.1% 0.88 -0.081 0.688 2,957 5
2024-05-21 390 82.105 81.92 82.29 0% 0.88 -0.081 0.689 333 0
2024-05-21 394.78 77.99 77.81 78.17 0% 0.868 -0.083 0.737 862 0
2024-05-21 395 77.8 77.62 77.98 0% 0.868 -0.083 0.739 329 0
2024-05-21 399.78 73.735 73.55 73.92 0% 0.855 -0.084 0.787 8,023 1
2024-05-21 400 73.545 73.36 73.73 0% 0.854 -0.084 0.789 663 1
2024-05-21 404.78 69.54 69.36 69.72 0% 0.84 -0.086 0.839 1,750 0
2024-05-21 405 69.355 69.17 69.54 0% 0.84 -0.086 0.841 1,078 0
2024-05-21 409.78 65.41 65.23 65.59 0% 0.824 -0.088 0.892 7,856 0
2024-05-21 410 65.23 65.05 65.41 0% 0.824 -0.088 0.894 725 0
2024-05-21 414.78 61.36 61.18 61.54 0% 0.807 -0.089 0.946 1,278 0
2024-05-21 415 61.18 61 61.36 +1.3% 0.807 -0.089 0.948 898 1
2024-05-21 419.78 57.39 57.21 57.57 0% 0.789 -0.09 1 1,176 0
2024-05-21 420 57.22 57.04 57.4 +1.9% 0.788 -0.09 1.002 1,333 1
2024-05-21 424.78 53.505 53.33 53.68 0% 0.769 -0.091 1.053 7,871 0
2024-05-21 425 53.345 53.17 53.52 -0.1% 0.768 -0.091 1.056 1,191 1
2024-05-21 429.78 49.725 49.55 49.9 0% 0.748 -0.092 1.105 2,537 11
2024-05-21 430 49.565 49.39 49.74 +0.8% 0.746 -0.092 1.108 1,583 9
2024-05-21 434.78 46.045 45.87 46.22 0% 0.725 -0.093 1.156 4,010 0
2024-05-21 435 45.895 45.72 46.07 +0.3% 0.724 -0.093 1.158 3,049 6
2024-05-21 439.78 42.49 42.32 42.66 0% 0.7 -0.093 1.204 2,860 1
2024-05-21 440 42.34 42.17 42.51 +3% 0.698 -0.093 1.207 10,210 13
2024-05-21 444.78 39.06 38.89 39.23 -0.7% 0.674 -0.093 1.248 1,982 10
2024-05-21 445 38.91 38.74 39.08 +0.9% 0.673 -0.093 1.25 922 2
2024-05-21 449.78 35.775 35.62 35.93 0% 0.647 -0.093 1.288 2,078 0
2024-05-21 450 35.62 35.46 35.78 +0.2% 0.646 -0.092 1.289 5,322 12
2024-05-21 454.78 32.595 32.43 32.76 0% 0.618 -0.092 1.322 1,602 11
2024-05-21 455 32.465 32.3 32.63 0% 0.617 -0.092 1.323 1,847 10
2024-05-21 459.78 29.54 29.45 29.63 0% 0.588 -0.091 1.349 4,595 0
2024-05-21 460 29.455 29.29 29.62 +0.8% 0.587 -0.091 1.35 3,345 7
2024-05-21 464.78 26.69 26.61 26.77 0% 0.557 -0.089 1.369 1,029 0
2024-05-21 465 26.61 26.45 26.77 +0.4% 0.556 -0.089 1.37 2,048 2
2024-05-21 469.78 24.04 23.88 24.2 0% 0.525 -0.087 1.381 3,105 1
2024-05-21 470 23.89 23.81 23.97 -1.1% 0.524 -0.087 1.381 1,959 7
2024-05-21 474.78 21.49 21.43 21.55 0% 0.493 -0.085 1.383 8,114 0
2024-05-21 475 21.435 21.31 21.56 -1.1% 0.491 -0.085 1.383 5,006 6
2024-05-21 479.78 19.14 19.09 19.19 0% 0.46 -0.082 1.377 2,078 5
2024-05-21 480 19.065 18.92 19.21 +1.8% 0.459 -0.082 1.377 7,109 28
2024-05-21 484.78 16.97 16.92 17.02 0% 0.427 -0.079 1.361 633 0
2024-05-21 485 16.92 16.8 17.04 0% 0.426 -0.079 1.36 2,344 0
2024-05-21 489.78 14.99 14.85 15.13 0% 0.394 -0.076 1.335 1,555 0
2024-05-21 490 14.88 14.84 14.92 +1.6% 0.392 -0.075 1.333 3,588 4
2024-05-21 491 14.545 14.43 14.66 0% 0.386 -0.075 1.328 284 1
2024-05-21 492 14.13 14.09 14.17 0% 0.379 -0.074 1.321 392 0
2024-05-21 493 13.835 13.73 13.94 0% 0.373 -0.073 1.314 566 26
2024-05-21 494.78 13.2 13.1 13.3 0% 0.362 -0.072 1.301 2,848 1
2024-05-21 495 13.06 13.02 13.1 0% 0.36 -0.072 1.298 1,474 0
2024-05-21 496 12.775 12.68 12.87 0% 0.354 -0.071 1.291 501 25
2024-05-21 497 12.405 12.27 12.54 0% 0.348 -0.07 1.282 1,183 0
2024-05-21 498 12.015 11.94 12.09 0% 0.341 -0.069 1.273 406 2
2024-05-21 499.78 11.48 11.44 11.52 0% 0.33 -0.068 1.257 5,420 0
2024-05-21 500 11.47 11.37 11.57 -1.5% 0.329 -0.068 1.256 9,086 4
2024-05-21 501 11.125 10.99 11.26 0% 0.323 -0.067 1.245 166 0
2024-05-21 502 10.855 10.76 10.95 0% 0.317 -0.066 1.236 107 0
2024-05-21 503 10.52 10.39 10.65 0% 0.31 -0.065 1.225 278 0
2024-05-21 504.78 9.99 9.95 10.03 0% 0.3 -0.064 1.206 425 0
2024-05-21 505 9.95 9.82 10.08 +0.7% 0.299 -0.064 1.205 516 5
2024-05-21 506 9.71 9.62 9.8 0% 0.293 -0.063 1.194 288 0
2024-05-21 507 9.435 9.34 9.53 0% 0.287 -0.062 1.182 686 0
2024-05-21 508 9.17 9.08 9.26 +4.2% 0.281 -0.061 1.171 71 1
2024-05-21 509.78 8.685 8.56 8.81 0% 0.271 -0.06 1.149 1,347 0
2024-05-21 510 8.625 8.5 8.75 0% 0.269 -0.059 1.147 4,983 0
2024-05-21 511 8.33 8.26 8.4 0% 0.263 -0.058 1.133 404 0
2024-05-21 512 8.135 8.01 8.26 0% 0.258 -0.058 1.122 361 0
2024-05-21 513 7.89 7.85 7.93 0% 0.253 -0.057 1.109 408 0
2024-05-21 514.78 7.485 7.45 7.52 0% 0.243 -0.055 1.086 427 0
2024-05-21 515 7.485 7.4 7.57 0% 0.243 -0.055 1.085 307 0
2024-05-21 519.78 6.465 6.36 6.57 0% 0.218 -0.051 1.021 952 0
2024-05-21 520 6.405 6.37 6.44 -1.4% 0.216 -0.051 1.018 394 22
2024-05-21 524.78 5.54 5.51 5.57 0% 0.194 -0.047 0.953 2,097 0
2024-05-21 525 5.515 5.41 5.62 -2.4% 0.193 -0.047 0.95 10,500 1,000
2024-05-21 529.78 4.75 4.72 4.78 0% 0.172 -0.043 0.884 767 0
2024-05-21 530 4.725 4.62 4.83 -1.1% 0.169 -0.042 0.875 1,958 1
2024-05-21 534.78 4.065 4.04 4.09 0% 0.152 -0.039 0.816 467 0
2024-05-21 535 4.075 4.01 4.14 0% 0.152 -0.039 0.815 844 2
2024-05-21 539.78 3.475 3.45 3.5 0% 0.134 -0.036 0.749 585 0
2024-05-21 540 3.41 3.35 3.47 0% 0.132 -0.035 0.742 1,588 3
2024-05-21 544.78 2.935 2.88 2.99 0% 0.117 -0.032 0.681 120 0
2024-05-21 545 2.915 2.86 2.97 0% 0.116 -0.032 0.678 242 0
2024-05-21 549.78 2.485 2.42 2.55 0% 0.102 -0.029 0.617 968 0
2024-05-21 550 2.48 2.43 2.53 0% 0.1 -0.028 0.611 929 20
2024-05-21 554.78 2.12 2.07 2.17 0% 0.089 -0.026 0.559 369 0
2024-05-21 555 2.11 2.06 2.16 0% 0.089 -0.026 0.557 1,196 0
2024-05-21 559.78 1.8 1.75 1.85 0% 0.078 -0.023 0.504 777 0
2024-05-21 560 1.79 1.74 1.84 0% 0.077 -0.023 0.502 806 0
2024-05-21 564.78 1.53 1.48 1.58 0% 0.067 -0.021 0.453 471 0
2024-05-21 565 1.52 1.47 1.57 0% 0.067 -0.021 0.451 322 0
2024-05-21 569.78 1.28 1.21 1.35 0% 0.058 -0.018 0.402 160 0
2024-05-21 570 1.27 1.2 1.34 0% 0.058 -0.018 0.4 346 0
2024-05-21 574.78 1.085 1.02 1.15 0% 0.05 -0.016 0.359 1,223 0
2024-05-21 575 1.075 1.01 1.14 0% 0.05 -0.016 0.357 235 0
2024-05-21 579.78 0.915 0.85 0.98 0% 0.043 -0.014 0.319 82 0
2024-05-21 580 0.925 0.88 0.97 0% 0.043 -0.014 0.317 376 4
2024-05-21 584.78 0.815 0.8 0.83 0% 0.039 -0.013 0.291 98 0
2024-05-21 585 0.81 0.79 0.83 0% 0.039 -0.013 0.29 78 0
2024-05-21 589.78 0.695 0.68 0.71 0% 0.034 -0.012 0.259 706 0
2024-05-21 590 0.69 0.67 0.71 0% 0.033 -0.012 0.258 373 0
2024-05-21 594.78 0.595 0.58 0.61 0% 0.029 -0.01 0.231 244 0
2024-05-21 595 0.59 0.57 0.61 0% 0.029 -0.01 0.229 139 0
2024-05-21 599.78 0.51 0.49 0.53 0% 0.025 -0.009 0.205 245 0
2024-05-21 600 0.505 0.49 0.52 0% 0.025 -0.009 0.204 321 0
2024-05-21 604.78 0.425 0.33 0.52 0% 0.022 -0.008 0.179 127 0
2024-05-21 605 0.435 0.42 0.45 0% 0.022 -0.008 0.182 174 0
2024-05-21 609.78 0.41 0.36 0.46 0% 0.021 -0.008 0.172 156 0
2024-05-21 610 0.41 0.36 0.46 0% 0.021 -0.008 0.172 535 0
2024-05-21 615 0.36 0.31 0.41 0% 0.018 -0.007 0.155 294 0
2024-05-21 620 0.285 0.27 0.3 0% 0.015 -0.006 0.13 76 0
2024-05-21 625 0.245 0.15 0.34 0% 0.013 -0.005 0.115 304 0
2024-05-21 630 0.215 0.12 0.31 0% 0.011 -0.005 0.103 424 0
2024-05-21 635 0.195 0.18 0.21 0% 0.01 -0.004 0.095 19 0
2024-05-21 640 0.175 0.16 0.19 0% 0.009 -0.004 0.087 87 0
2024-05-21 645 0.155 0.14 0.17 0% 0.008 -0.004 0.078 319 0
2024-05-21 650 0.13 0.03 0.23 0% 0.007 -0.003 0.068 43 0
2024-05-21 655 0.125 0.11 0.14 0% 0.007 -0.003 0.065 1 0
2024-05-21 660 0.115 0.1 0.13 0% 0.006 -0.003 0.06 1,181 0
2024-05-21 665 0.06 0.01 0.11 0% 0.004 -0.002 0.037 203 0
2024-05-21 670 0.085 0.08 0.09 0% 0.005 -0.002 0.049 2,192 1
2024-05-21 675 0.085 0.07 0.1 0% 0.005 -0.002 0.046 0 0
2024-05-21 680 0.075 0.06 0.09 0% 0.004 -0.002 0.042 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