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
9.88 537 1,049 8,828 17,813 380 2024-05-20
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-20 174.78 292.995 290.5 295.49 0% 0.984 -0.022 0.189 22 0
2024-04-15 175 0 0 0 0% 0 0 0 24 10
2024-05-20 179.78 288.535 286.07 291 0% 0.983 -0.022 0.197 3 0
2024-04-15 180 0 0 0 0% 0 0 0 5 3
2024-05-20 184.78 284.08 281.66 286.5 0% 0.983 -0.023 0.204 10 0
2024-04-15 185 0 0 0 0% 0 0 0 10 1
2024-05-20 189.78 279.87 277.5 282.24 0% 0.981 -0.024 0.238 0 0
2024-01-22 190 0 0 0 0% 0 0 0 0 0
2024-05-20 194.78 275.42 273 277.84 0% 0.979 -0.025 0.257 0 0
2024-01-22 195 0 0 0 0% 0 0 0 0 0
2024-05-20 199.78 270.97 268.5 273.44 0% 0.978 -0.026 0.276 21 0
2024-04-15 200 0 0 0 0% 0 0 0 20 23
2024-05-20 204.78 266.53 264.06 269 0% 0.977 -0.027 0.29 6 0
2024-04-15 205 205.5 203 208 0% 0 0 0 0 0
2024-05-20 209.78 262.09 259.68 264.5 0% 0.976 -0.027 0.299 2 0
2024-01-22 210 0 0 0 0% 0 0 0 0 0
2024-05-20 214.78 257.9 255.5 260.3 0% 0.973 -0.028 0.338 9 0
2024-04-15 215 0 0 0 0% 0 0 0 5 4
2024-05-20 219.78 253.47 251 255.94 0% 0.972 -0.029 0.36 0 0
2024-01-22 220 0 0 0 0% 0 0 0 0 0
2024-05-20 224.78 249.045 246.59 251.5 0% 0.97 -0.03 0.376 2 0
2024-04-15 225 0 0 0 0% 0 0 0 6 2
2024-05-20 229.78 244.625 242.25 247 0% 0.97 -0.031 0.386 0 0
2024-04-15 230 196 193.5 198.5 0% 0 0 0 0 1
2024-05-20 234.78 240.45 238 242.9 0% 0.989 -0.026 0.105 1 0
2024-01-22 235 0 0 0 0% 0 0 0 0 0
2024-05-20 239.78 236.045 233.59 238.5 0% 0.987 -0.027 0.136 5 0
2024-01-22 240 0 0 0 0% 0 0 0 0 0
2024-05-20 244.78 231.64 229.28 234 0% 0.985 -0.028 0.165 4 0
2024-04-15 245 184.86 182.5 187.22 0% 0 0 0 0 2
2024-05-20 249.78 227.485 225 229.97 0% 0.981 -0.03 0.238 118 0
2024-04-15 250 0 0 0 0% 0 0 0 106 1
2024-05-20 254.78 223.095 220.69 225.5 0% 0.979 -0.031 0.266 9 0
2024-04-15 255 175.55 173.13 177.97 0% 0 0 0 9 0
2024-05-20 259.78 218.955 216.5 221.41 0% 0.974 -0.032 0.329 0 0
2024-04-15 260 0 0 0 0% 0 0 0 1 0
2024-05-20 264.78 214.58 212.16 217 0% 0.972 -0.033 0.357 0 0
2024-01-22 265 0 0 0 0% 0 0 0 0 0
2024-05-20 269.78 210.455 208 212.91 0% 0.967 -0.034 0.416 151 0
2024-04-15 270 0 0 0 0% 0 0 0 151 50
2024-05-20 274.78 206.095 203.69 208.5 0% 0.965 -0.035 0.445 51 0
2024-04-15 275 0 0 0 0% 0 0 0 51 50
2024-05-20 279.78 201.985 199.5 204.47 0% 0.96 -0.036 0.501 141 0
2024-04-15 280 0 0 0 0% 0 0 0 141 0
2024-05-20 284.78 197.645 195.29 200 0% 0.958 -0.037 0.532 73 0
2024-04-15 285 0 0 0 0% 0 0 0 76 52
2024-05-20 289.78 193.555 191.11 196 0% 0.953 -0.038 0.587 110 0
2024-04-15 290 0 0 0 0% 0 0 0 110 100
2024-05-20 294.78 189.47 187 191.94 0% 0.948 -0.039 0.641 50 0
2024-04-15 295 0 0 0 0% 0 0 0 50 0
2024-05-20 299.78 185.25 183 187.5 0% 0.944 -0.04 0.682 204 0
2024-04-15 300 0 0 0 0% 0 0 0 225 35
2024-05-20 304.78 181.1 178.7 183.5 0% 0.94 -0.041 0.728 5 0
2024-04-15 305 126.5 124 129 0% 0 0 0 3 3
2024-05-20 309.78 177.055 174.61 179.5 0% 0.935 -0.042 0.782 16 0
2024-04-15 310 0 0 0 0% 0 0 0 18 1
2024-05-20 314.78 173.02 170.54 175.5 0% 0.929 -0.043 0.835 6 0
2024-04-15 315 121.135 118.77 123.5 0% 0 0 0 3 6
2024-05-20 319.78 168.99 166.5 171.48 0% 0.924 -0.044 0.887 1 0
2024-04-15 320 0 0 0 0% 0 0 0 4 3
2024-05-20 324.78 164.98 162.5 167.46 0% 0.918 -0.045 0.94 3 0
2024-04-15 325 0 0 0 0% 0 0 0 2 2
2024-05-20 329.78 160.98 158.5 163.46 0% 0.913 -0.046 0.993 11 0
2024-04-15 330 0 0 0 0% 0 0 0 22 5
2024-05-20 334.78 156.995 154.5 159.49 0% 0.907 -0.047 1.045 13 0
2024-04-15 335 0 0 0 0% 0 0 0 13 3
2024-05-20 339.78 153.03 150.56 155.5 0% 0.901 -0.048 1.098 73 0
2024-04-15 340 0 0 0 0% 0 0 0 48 10
2024-05-20 344.78 149.075 146.65 151.5 0% 0.895 -0.049 1.151 10 0
2024-04-15 345 0 0 0 0% 0 0 0 8 1
2024-05-20 349.78 145.38 143 147.76 0% 0.887 -0.05 1.216 9 0
2024-04-15 350 0 0 0 0% 0 0 0 7 2
2024-05-20 354.78 141.46 139 143.92 0% 0.88 -0.051 1.268 13 0
2024-04-15 355 0 0 0 0% 0 0 0 11 1
2024-05-20 359.78 137.555 135.11 140 0% 0.873 -0.052 1.321 48 0
2024-04-15 360 0 0 0 0% 0 0 0 20 2
2024-05-20 364.78 133.91 131.5 136.32 0% 0.865 -0.053 1.383 20 0
2024-04-15 365 0 0 0 0% 0 0 0 13 5
2024-05-20 369.78 130.045 127.59 132.5 0% 0.858 -0.053 1.435 85 0
2024-04-15 370 0 0 0 0% 0 0 0 59 1
2024-05-20 374.78 126.435 124 128.87 0% 0.849 -0.054 1.496 19 0
2024-04-15 375 0 0 0 0% 0 0 0 23 5
2024-05-20 379.78 122.85 120.5 125.2 0% 0.84 -0.055 1.556 60 0
2024-05-20 380 122.525 120.05 125 0% 0.841 -0.055 1.553 48 0
2024-05-20 384.78 119.04 116.58 121.5 0% 0.832 -0.055 1.607 16 0
2024-04-15 385 0 0 0 0% 0 0 0 16 3
2024-05-20 389.78 115.49 113 117.98 0% 0.823 -0.056 1.665 37 0
2024-05-20 390 115.41 113 117.82 0% 0.823 -0.056 1.67 4 0
2024-05-20 394.78 111.97 109.5 114.44 0% 0.814 -0.057 1.723 19 0
2024-04-15 395 0 0 0 0% 0 0 0 27 2
2024-05-20 399.78 108.465 106 110.93 0% 0.804 -0.057 1.78 95 30
2024-05-20 400 108.39 106 110.78 0% 0.803 -0.057 1.783 34 0
2024-05-20 404.78 104.985 102.5 107.47 0% 0.794 -0.058 1.834 55 0
2024-04-15 405 0 0 0 0% 0 0 0 46 12
2024-05-20 409.78 101.78 99.5 104.06 0% 0.783 -0.058 1.893 19 0
2024-05-20 410 101.455 99 103.91 0% 0.789 -0.057 1.863 15 10
2024-05-20 414.78 98.35 96 100.7 0% 0.773 -0.059 1.946 39 0
2024-04-22 415 0 0 0 0% 0 0 0 46 5
2024-05-20 419.78 94.94 92.5 97.38 0% 0.762 -0.059 1.997 32 0
2024-05-20 420 94.87 92.5 97.24 0% 0.762 -0.059 2.001 34 0
2024-05-20 424.78 91.81 89.5 94.12 0% 0.751 -0.059 2.051 14 0
2024-05-02 425 0 0 0 0% 0 0 0 20 1
2024-05-20 429.78 88.455 86 90.91 0% 0.74 -0.06 2.099 108 0
2024-05-20 430 88.25 86 90.5 0% 0.74 -0.059 2.101 41 0
2024-05-20 434.78 85.375 83 87.75 0% 0.728 -0.06 2.149 20 0
2024-05-03 435 0 0 0 0% 0 0 0 7 1
2024-05-20 439.78 82.32 80 84.64 0% 0.716 -0.06 2.197 22 0
2024-05-20 440 82.255 80 84.51 0% 0.715 -0.06 2.199 527 0
2024-05-20 444.78 79.3 77 81.6 0% 0.704 -0.06 2.242 27 0
2024-05-14 445 0 0 0 0% 0 0 0 13 13
2024-05-20 449.78 76.305 74 78.61 0% 0.691 -0.06 2.286 49 0
2024-05-20 450 76.24 74 78.48 0% 0.69 -0.06 2.288 406 2
2024-05-20 454.78 73.335 71 75.67 0% 0.678 -0.06 2.327 125 0
2024-04-15 455 0 0 0 0% 0 0 0 114 5
2024-05-20 459.78 70.4 68 72.8 0% 0.665 -0.06 2.365 14 0
2024-05-20 460 70.34 68 72.68 0% 0.665 -0.06 2.367 20 0
2024-05-20 464.78 67.75 65.5 70 0% 0.652 -0.06 2.402 14 0
2024-04-15 465 0 0 0 0% 0 0 0 5 1
2024-05-20 469.78 64.875 62.5 67.25 0% 0.638 -0.06 2.436 32 0
2024-05-20 470 64.815 62.5 67.13 0% 0.638 -0.06 2.437 23 0
2024-05-20 474.78 62.285 60 64.57 0% 0.625 -0.06 2.467 8 0
2024-04-15 475 0 0 0 0% 0 0 0 8 1
2024-05-20 479.78 59.725 57.5 61.95 0% 0.611 -0.059 2.495 10 0
2024-05-20 480 59.67 57.5 61.84 0% 0.61 -0.059 2.496 20 0
2024-05-20 484.78 57.2 55 59.4 0% 0.597 -0.059 2.52 5 0
2024-04-15 485 0 0 0 0% 0 0 0 2 1
2024-05-20 489.78 54.71 52.5 56.92 0% 0.582 -0.059 2.542 5 0
2024-05-20 490 54.655 52.5 56.81 0% 0.582 -0.059 2.542 8 0
2024-05-20 494.78 52.25 50 54.5 0% 0.568 -0.058 2.56 12 0
2024-04-15 495 0 0 0 0% 0 0 0 1 0
2024-05-20 499.78 49.83 47.5 52.16 0% 0.553 -0.058 2.576 30 0
2024-05-20 500 49.78 47.5 52.06 0% 0.553 -0.058 2.576 517 0
2024-05-20 504.78 47.695 45.5 49.89 0% 0.539 -0.057 2.587 2 0
2024-04-15 505 22.37 20 24.74 0% 0 0 0 1 1
2024-05-20 509.78 45.34 43 47.68 0% 0.524 -0.056 2.596 9 0
2024-05-20 510 45.29 43 47.58 0% 0.524 -0.056 2.596 3 0
2024-05-20 514.78 43.27 41 45.54 0% 0.51 -0.056 2.6 10 0
2024-01-22 515 0 0 0 0% 0 0 0 0 0
2024-05-20 519.78 41.235 39 43.47 0% 0.495 -0.055 2.602 107 0
2024-05-20 520 41.19 39 43.38 0% 0.494 -0.055 2.601 72 0
2024-05-20 524.78 39.235 37 41.47 0% 0.48 -0.054 2.599 95 0
2024-04-15 525 0 0 0 0% 0 0 0 12 10
2024-05-20 529.78 37.275 35 39.55 0% 0.465 -0.053 2.593 116 0
2024-05-20 530 37.23 35 39.46 0% 0.465 -0.053 2.593 154 0
2024-05-20 534.78 35.345 33 37.69 0% 0.45 -0.052 2.583 131 0
2024-04-15 535 0 0 0 0% 0 0 0 2 2
2024-05-20 539.78 33.7 31.5 35.9 0% 0.436 -0.052 2.571 3 0
2024-05-20 540 33.665 31.5 35.83 0% 0.436 -0.052 2.57 78 0
2024-05-20 544.78 32 29.5 34.5 0% 0.422 -0.051 2.554 2 0
2024-04-15 545 0 0 0 0% 0 0 0 6 1
2024-05-20 549.78 30.265 28 32.53 0% 0.407 -0.05 2.534 43 0
2024-05-20 550 30.23 28 32.46 0% 0.407 -0.05 2.533 32 0
2024-05-20 554.78 28.72 26.5 30.94 0% 0.393 -0.049 2.511 357 0
2024-04-15 555 15.25 13 17.5 0% 0 0 0 45 2
2024-05-20 559.78 27.215 25 29.43 0% 0.379 -0.048 2.485 163 0
2024-05-20 560 27.18 25 29.36 0% 0.379 -0.048 2.485 22 0
2024-05-20 564.78 26 23.5 28.5 0% 0.367 -0.047 2.459 478 0
2024-01-22 565 0 0 0 0% 0 0 0 0 0
2024-05-20 569.78 24.29 22 26.58 0% 0.351 -0.045 2.424 31 0
2024-04-15 570 0 0 0 0% 0 0 0 4 3
2024-05-20 574.78 23 20.5 25.5 0% 0.338 -0.044 2.389 69 0
2024-04-15 575 0 0 0 0% 0 0 0 58 1
2024-05-20 579.78 22 19.5 24.5 0% 0.327 -0.044 2.357 90 0
2024-04-15 580 0 0 0 0% 0 0 0 71 2
2024-05-20 584.78 20.5 18 23 0% 0.312 -0.042 2.312 25 0
2024-04-15 585 0 0 0 0% 0 0 0 11 10
2024-05-20 589.78 19.32 17 21.64 0% 0.299 -0.041 2.27 2 0
2024-01-22 590 0 0 0 0% 0 0 0 0 0
2024-05-20 594.78 18.5 16 21 0% 0.289 -0.04 2.234 12 0
2024-04-15 595 0 0 0 0% 0 0 0 1 0
2024-05-20 599.78 17.5 15 20 0% 0.275 -0.039 2.181 17 13
2024-04-15 600 0 0 0 0% 0 0 0 3 4
2024-05-20 604.78 16.5 14 19 0% 0.264 -0.038 2.138 45 2
2024-04-15 605 0 0 0 0% 0 0 0 3 0
2024-05-20 609.78 15.5 13 18 0% 0.254 -0.037 2.095 9 0
2024-04-15 610 0 0 0 0% 0 0 0 31 2
2024-05-20 615 14.5 12 17 0% 0.242 -0.035 2.041 95 0
2024-05-20 620 13.5 11 16 0% 0.23 -0.034 1.985 235 0
2024-05-20 625 12.5 10 15 0% 0.218 -0.033 1.924 16 0
2024-05-20 630 12 9.5 14.5 0% 0.21 -0.032 1.884 7 0
2024-05-20 635 11 8.5 13.5 0% 0.197 -0.03 1.817 109 0
2024-05-20 640 10.565 8.13 13 0% 0.19 -0.03 1.778 102 0
2024-05-20 645 10 7.51 12.49 0% 0.182 -0.029 1.729 9 0
2024-05-20 650 9.25 7 11.5 0% 0.172 -0.027 1.667 45 0
2024-05-20 655 8.655 6.31 11 0% 0.163 -0.026 1.613 3 0
2024-05-20 660 8.16 5.82 10.5 0% 0.156 -0.025 1.563 9 0
2024-05-20 665 7.69 5.38 10 0% 0.148 -0.024 1.514 2 0
2024-05-20 670 7.225 4.95 9.5 0% 0.141 -0.024 1.464 334 0
2024-05-20 675 6.78 4.56 9 0% 0.134 -0.023 1.413 0 0
2024-05-20 680 6.345 4.19 8.5 0% 0.127 -0.022 1.364 0 13





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