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
8.2 1,236 4,684 92,756 213,791 380 2024-05-20
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-20 174.78 290.145 288.21 292.08 0% 0.994 -0.02 0.037 10 0
2024-04-15 175 0 0 0 0% 0 0 0 10 1
2024-05-20 179.78 285.595 283.66 287.53 0% 0.993 -0.021 0.051 28 0
2024-04-15 180 223.255 221.33 225.18 0% 0 0 0 28 2
2024-05-20 184.78 281.05 279.12 282.98 0% 0.992 -0.022 0.065 13 0
2024-04-15 185 0 0 0 0% 0 0 0 8 6
2024-05-20 189.78 276.495 274.58 278.41 0% 0.992 -0.023 0.074 292 0
2024-04-15 190 227.035 225.14 228.93 0% 0 0 0 292 5
2024-05-20 194.78 271.975 270.04 273.91 0% 0.99 -0.024 0.095 82 0
2024-04-15 195 0 0 0 0% 0 0 0 82 21
2024-05-20 199.78 267.445 265.51 269.38 0% 0.989 -0.025 0.111 26 0
2024-04-15 200 0 0 0 0% 0 0 0 27 1
2024-05-20 204.78 262.925 260.99 264.86 0% 0.988 -0.026 0.128 2 0
2024-04-15 205 0 0 0 0% 0 0 0 2 1
2024-05-20 209.78 258.41 256.48 260.34 0% 0.987 -0.027 0.144 78 0
2024-04-15 210 215.005 213.09 216.92 0% 0 0 0 77 1
2024-05-20 214.78 253.9 251.97 255.83 0% 0.985 -0.028 0.162 2 0
2024-04-15 215 190.06 188.12 192 0% 0 0 0 1 0
2024-05-20 219.78 249.395 247.46 251.33 0% 0.984 -0.029 0.181 5 0
2024-04-15 220 158.96 157.02 160.9 0% 0 0 0 5 2
2024-05-20 224.78 244.9 242.97 246.83 0% 0.982 -0.03 0.199 12 0
2024-04-15 225 0 0 0 0% 0 0 0 4 2
2024-05-20 229.78 240.395 238.48 242.31 0% 0.981 -0.031 0.216 9 0
2024-04-15 230 0 0 0 0% 0 0 0 6 2
2024-05-20 234.78 235.935 234 237.87 0% 0.979 -0.033 0.242 89 0
2024-04-15 235 0 0 0 0% 0 0 0 88 2
2024-05-20 239.78 231.465 229.53 233.4 0% 0.977 -0.034 0.264 3 0
2024-04-15 240 169.11 167.17 171.05 0% 0 0 0 3 2
2024-05-20 244.78 227.005 225.07 228.94 0% 0.975 -0.035 0.287 54 0
2024-04-15 245 165.075 163.15 167 0% 0 0 0 54 0
2024-05-20 249.78 222.555 220.62 224.49 0% 0.973 -0.036 0.311 115 0
2024-04-15 250 165.61 163.68 167.54 0% 0 0 0 114 3
2024-05-20 254.78 218.11 216.18 220.04 0% 0.971 -0.037 0.335 6 0
2024-04-15 255 156.705 154.77 158.64 0% 0 0 0 6 2
2024-05-20 259.78 213.68 211.75 215.61 0% 0.994 -0.031 0.044 131 0
2024-04-15 260 152.7 150.78 154.62 0% 0 0 0 131 140
2024-05-20 264.78 209.265 207.33 211.2 0% 0.989 -0.033 0.106 62 0
2024-04-15 265 148.675 146.74 150.61 0% 0 0 0 60 120
2024-05-20 269.78 204.855 202.92 206.79 0% 0.986 -0.034 0.156 195 0
2024-04-15 270 0 0 0 0% 0 0 0 195 91
2024-05-20 274.78 200.47 198.54 202.4 0% 0.982 -0.036 0.205 44 0
2024-04-15 275 141.07 139.14 143 0% 0 0 0 43 1
2024-05-20 279.78 196.095 194.16 198.03 0% 0.978 -0.037 0.252 42 0
2024-04-15 280 0 0 0 0% 0 0 0 41 2
2024-05-20 284.78 191.725 189.79 193.66 0% 0.974 -0.038 0.296 94 0
2024-04-15 285 148.005 146.07 149.94 0% 0 0 0 95 1
2024-05-20 289.78 187.38 185.45 189.31 0% 0.97 -0.04 0.341 19 0
2024-04-15 290 131.655 130.28 133.03 0% 0 0 0 15 1
2024-05-20 294.78 183.045 181.11 184.98 0% 0.966 -0.041 0.386 2 0
2024-04-15 295 125.335 123.4 127.27 0% 0 0 0 2 2
2024-05-20 299.78 178.735 176.8 180.67 0% 0.962 -0.042 0.432 208 0
2024-04-15 300 0 0 0 0% 0 0 0 212 1
2024-05-20 304.78 174.43 172.5 176.36 0% 0.958 -0.044 0.478 11 0
2024-04-15 305 0 0 0 0% 0 0 0 11 3
2024-05-20 309.78 170.15 168.22 172.08 0% 0.953 -0.045 0.524 82 0
2024-04-15 310 0 0 0 0% 0 0 0 82 1
2024-05-20 314.78 165.9 163.97 167.83 0% 0.948 -0.046 0.573 590 0
2024-04-15 315 127.21 125.27 129.15 0% 0 0 0 17 2
2024-05-20 319.78 161.66 159.73 163.59 0% 0.943 -0.047 0.621 222 0
2024-04-15 320 0 0 0 0% 0 0 0 231 3
2024-05-20 324.78 157.45 155.52 159.38 0% 0.937 -0.048 0.67 60 0
2024-04-15 325 0 0 0 0% 0 0 0 13 1
2024-05-20 329.78 153.27 151.34 155.2 0% 0.931 -0.05 0.722 305 0
2024-04-15 330 0 0 0 0% 0 0 0 320 20
2024-05-20 334.78 149.12 147.19 151.05 0% 0.925 -0.051 0.774 27 0
2024-04-15 335 0 0 0 0% 0 0 0 23 1
2024-05-20 339.78 144.99 143.06 146.92 0% 0.919 -0.052 0.826 168 0
2024-04-15 340 0 0 0 0% 0 0 0 169 1
2024-05-20 344.78 140.895 138.96 142.83 0% 0.912 -0.053 0.88 12 0
2024-04-15 345 0 0 0 0% 0 0 0 13 1
2024-05-20 349.78 136.83 134.9 138.76 0% 0.905 -0.054 0.935 498 0
2024-04-15 350 0 0 0 0% 0 0 0 507 5
2024-05-20 354.78 132.79 130.86 134.72 0% 0.898 -0.055 0.99 139 0
2024-04-15 355 0 0 0 0% 0 0 0 139 21
2024-05-20 359.78 128.79 126.86 130.72 0% 0.89 -0.056 1.046 102 0
2024-04-15 360 0 0 0 0% 0 0 0 129 1
2024-05-20 364.78 124.82 122.89 126.75 0% 0.882 -0.058 1.102 140 0
2024-04-15 365 0 0 0 0% 0 0 0 73 1
2024-05-20 369.78 120.89 118.96 122.82 0% 0.872 -0.059 1.173 67 2
2024-04-15 370 0 0 0 0% 0 0 0 65 1
2024-05-20 374.78 117 115.07 118.93 0% 0.865 -0.059 1.217 386 0
2024-04-15 375 0 0 0 0% 0 0 0 307 3
2024-05-20 379.78 113.145 111.21 115.08 0% 0.856 -0.06 1.274 1,305 0
2024-04-15 380 0 0 0 0% 0 0 0 120 20
2024-05-20 384.78 109.34 107.41 111.27 0% 0.846 -0.061 1.333 622 0
2024-04-15 385 0 0 0 0% 0 0 0 122 3
2024-05-20 389.78 105.575 103.64 107.51 0% 0.836 -0.062 1.391 2,902 0
2024-04-15 390 0 0 0 0% 0 0 0 305 1
2024-05-20 394.78 101.85 99.92 103.78 0% 0.822 -0.063 1.467 3,976 1
2024-04-15 395 0 0 0 0% 0 0 0 69 3
2024-05-20 399.78 98.175 96.24 100.11 0% 0.809 -0.065 1.536 1,449 2
2024-04-15 400 0 0 0 0% 0 0 0 483 11
2024-05-20 404.78 94.56 92.63 96.49 0% 0.803 -0.064 1.563 1,864 0
2024-04-15 405 0 0 0 0% 0 0 0 273 7
2024-05-20 409.78 91 89.07 92.93 0% 0.792 -0.065 1.62 318 0
2024-04-15 410 0 0 0 0% 0 0 0 111 4
2024-05-20 414.78 87.49 85.56 89.42 0% 0.779 -0.065 1.676 430 0
2024-04-22 415 0 0 0 0% 0 0 0 98 1
2024-05-20 419.78 84.04 82.11 85.97 0% 0.767 -0.066 1.731 1,241 0
2024-04-23 420 0 0 0 0% 0 0 0 1,195 3
2024-05-20 424.78 80.64 78.71 82.57 0% 0.754 -0.066 1.784 1,258 0
2024-05-02 425 0 0 0 0% 0 0 0 326 1
2024-05-20 429.78 77.305 75.38 79.23 0% 0.74 -0.067 1.836 566 1
2024-05-20 430 77.16 75.23 79.09 +2.3% 0.739 -0.067 1.84 98 10
2024-05-20 434.78 74.04 72.12 75.96 0% 0.726 -0.067 1.886 327 0
2024-05-03 435 0 0 0 0% 0 0 0 317 6
2024-05-20 439.78 70.835 68.93 72.74 0% 0.712 -0.067 1.934 919 0
2024-05-20 440 70.695 68.79 72.6 0% 0.711 -0.067 1.939 1,072 3
2024-05-20 444.78 67.705 65.8 69.61 0% 0.697 -0.067 1.98 428 0
2024-05-14 445 0 0 0 0% 0 0 0 328 150
2024-05-20 449.78 64.68 62.85 66.51 +2.8% 0.683 -0.067 2.023 535 2
2024-05-20 450 64.55 62.72 66.38 +3.3% 0.681 -0.067 2.027 3,470 3
2024-05-20 454.78 61.65 59.76 63.54 +3.3% 0.667 -0.067 2.064 391 2
2024-04-15 455 0 0 0 0% 0 0 0 403 1
2024-05-20 459.78 58.72 56.85 60.59 0% 0.651 -0.067 2.102 974 0
2024-05-20 460 59.33 58.2 60.46 0% 0.649 -0.067 2.106 1,200 0
2024-05-20 464.78 55.93 54.11 57.75 0% 0.635 -0.067 2.136 331 0
2024-04-15 465 0 0 0 0% 0 0 0 236 3
2024-05-20 469.78 53.11 51.25 54.97 0% 0.618 -0.066 2.167 1,739 0
2024-05-20 470 53.53 52.2 54.86 0% 0.617 -0.067 2.169 809 0
2024-05-20 474.78 50.435 48.57 52.3 0% 0.602 -0.066 2.195 1,160 2
2024-04-15 475 0 0 0 0% 0 0 0 1,038 1
2024-05-20 479.78 47.875 46.06 49.69 0% 0.585 -0.065 2.218 1,220 0
2024-05-20 480 47.805 46.03 49.58 +3.1% 0.584 -0.065 2.219 1,221 41
2024-05-20 484.78 45.305 43.45 47.16 0% 0.568 -0.065 2.238 394 0
2024-04-15 485 0 0 0 0% 0 0 0 68 27
2024-05-20 489.78 42.915 41.1 44.73 0% 0.55 -0.064 2.253 104 0
2024-05-20 490 42.81 40.99 44.63 0% 0.549 -0.064 2.254 2,546 0
2024-05-20 494.78 40.335 39.01 41.66 0% 0.532 -0.063 2.264 172 0
2024-04-15 495 0 0 0 0% 0 0 0 26 1
2024-05-20 499.78 38.16 36.87 39.45 0% 0.515 -0.062 2.271 4,035 0
2024-05-20 500 38.31 37.27 39.35 0% 0.514 -0.062 2.271 1,812 2
2024-05-20 504.78 35.9 34.53 37.27 0% 0.497 -0.061 2.273 205 0
2024-04-15 505 0 0 0 0% 0 0 0 108 2
2024-05-20 509.78 33.99 33.01 34.97 0% 0.48 -0.06 2.27 2,145 0
2024-05-20 510 33.65 32.43 34.87 0% 0.477 -0.059 2.269 201 1
2024-05-20 514.78 31.79 30.51 33.07 0% 0.461 -0.059 2.263 100 0
2024-04-15 515 16.39 15.69 17.09 0% 0 0 0 82 1
2024-05-20 519.78 30.14 29.04 31.24 0% 0.445 -0.058 2.252 1,029 0
2024-05-20 520 29.805 28.46 31.15 0% 0.443 -0.058 2.251 468 2
2024-05-20 524.78 28.225 27.06 29.39 0% 0.427 -0.057 2.236 4,106 0
2024-04-15 525 0 0 0 0% 0 0 0 13 1
2024-05-20 529.78 26.475 25.3 27.65 0% 0.409 -0.055 2.215 126 2
2024-04-15 530 0 0 0 0% 0 0 0 3 2
2024-05-20 534.78 24.83 23.7 25.96 0% 0.392 -0.054 2.192 392 0
2024-04-15 535 0 0 0 0% 0 0 0 86 3
2024-05-20 539.78 22.76 21.56 23.96 0% 0.373 -0.052 2.159 207 0
2024-04-15 540 0 0 0 0% 0 0 0 118 100
2024-05-20 544.78 21.535 20.51 22.56 0% 0.357 -0.051 2.129 261 0
2024-04-15 545 10.44 9.85 11.03 0% 0 0 0 51 1
2024-05-20 549.78 20.135 19.03 21.24 0% 0.341 -0.049 2.093 6,764 0
2024-04-15 550 0 0 0 0% 0 0 0 1,371 2
2024-05-20 554.78 18.815 17.76 19.87 0% 0.325 -0.048 2.054 334 0
2024-04-15 555 0 0 0 0% 0 0 0 83 30
2024-05-20 559.78 17.485 16.38 18.59 0% 0.309 -0.046 2.011 166 0
2024-04-15 560 0 0 0 0% 0 0 0 8 4
2024-05-20 564.78 16.325 15.33 17.32 0% 0.291 -0.044 1.956 301 10
2024-04-15 565 0 0 0 0% 0 0 0 8 2
2024-05-20 569.78 15.135 14.07 16.2 0% 0.279 -0.043 1.917 4,058 0
2024-04-15 570 0 0 0 0% 0 0 0 376 12
2024-05-20 574.78 13.86 12.72 15 0% 0.263 -0.041 1.861 342 0
2024-04-15 575 0 0 0 0% 0 0 0 213 1
2024-05-20 579.78 12.63 12.06 13.2 0% 0.25 -0.04 1.813 3,282 2
2024-04-15 580 0 0 0 0% 0 0 0 2,324 1
2024-05-20 584.78 12.11 11.04 13.18 0% 0.237 -0.038 1.761 599 0
2024-04-15 585 0 0 0 0% 0 0 0 219 260
2024-05-20 589.78 11.305 10.46 12.15 0% 0.224 -0.037 1.709 214 0
2024-04-15 590 0 0 0 0% 0 0 0 2 0
2024-05-20 594.78 10.275 9.42 11.13 0% 0.21 -0.035 1.643 440 0
2024-04-15 595 0 0 0 0% 0 0 0 113 2
2024-05-20 599.78 9.845 8.96 10.73 0% 0.201 -0.034 1.604 99 0
2024-04-15 600 0 0 0 0% 0 0 0 33 0
2024-05-20 604.78 8.92 8 9.84 0% 0.187 -0.032 1.536 47 0
2024-02-12 605 0 0 0 0% 0 0 0 0 0
2024-05-20 609.78 8.23 7.37 9.09 0% 0.176 -0.031 1.478 298 0
2024-04-15 610 0 0 0 0% 0 0 0 13 1
2024-05-20 615 7.555 6.84 8.27 0% 0.165 -0.029 1.416 582 0
2024-05-20 620 7.13 6.48 7.78 0% 0.157 -0.028 1.37 251 0
2024-05-20 625 6.56 5.74 7.38 0% 0.147 -0.027 1.312 262 0
2024-05-20 630 6.06 5.27 6.85 0% 0.138 -0.026 1.256 169 0
2024-05-20 635 5.57 4.86 6.28 0% 0.129 -0.024 1.2 200 0
2024-05-20 640 5.07 4.4 5.74 0% 0.119 -0.023 1.139 311 0
2024-05-20 645 4.81 4.22 5.4 0% 0.114 -0.022 1.101 395 0
2024-05-20 650 4.395 3.8 4.99 0% 0.107 -0.021 1.05 984 2
2024-05-20 655 4.14 3.44 4.84 0% 0.1 -0.02 1.005 303 0
2024-05-20 660 3.85 3.18 4.52 0% 0.094 -0.019 0.96 362 0
2024-05-20 665 3.725 3.13 4.32 0% 0.091 -0.019 0.935 1,018 0
2024-05-20 670 3.425 2.7 4.15 0% 0.083 -0.017 0.874 1,973 1
2024-05-20 675 3.175 2.42 3.93 0% 0.08 -0.017 0.846 0 0
2024-05-20 680 2.83 2.21 3.45 0% 0.073 -0.015 0.789 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