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
25.2 115 1,150 10,854 21,344 356 2024-05-21
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-21 204.78 271.495 269 273.99 0% 0.979 -0.024 0.275 277 2
2024-01-22 205 0 0 0 0% 0 0 0 2 0
2024-05-21 209.78 267.125 264.75 269.5 0% 0.979 -0.025 0.269 15 0
2024-01-22 210 0 0 0 0% 0 0 0 0 0
2024-05-21 214.78 262.995 260.5 265.49 0% 0.975 -0.026 0.327 14 0
2024-01-22 215 0 0 0 0% 0 0 0 0 0
2024-05-21 219.78 258.635 256.27 261 0% 0.972 -0.027 0.377 40 0
2024-01-22 220 0 0 0 0% 0 0 0 0 0
2024-05-21 224.78 254.525 252.05 257 0% 0.972 -0.027 0.378 1 0
2024-01-22 225 0 0 0 0% 0 0 0 0 0
2024-05-21 229.78 250.17 247.84 252.5 0% 0.968 -0.029 0.43 5 0
2024-01-22 230 0 0 0 0% 0 0 0 0 0
2024-05-21 234.78 246.07 243.64 248.5 0% 0.968 -0.029 0.43 5 0
2024-01-22 235 0 0 0 0% 0 0 0 0 0
2024-05-21 239.78 241.75 239.5 244 0% 0.987 -0.026 0.126 5 0
2024-01-22 240 0 0 0 0% 0 0 0 0 0
2024-05-21 244.78 237.64 235.28 240 0% 0.983 -0.027 0.209 7 0
2024-01-22 245 0 0 0 0% 0 0 0 0 0
2024-05-21 249.78 233.56 231.12 236 0% 0.981 -0.028 0.239 47 0
2024-01-22 250 0 0 0 0% 0 0 0 0 0
2024-05-21 254.78 229.25 227 231.5 0% 0.977 -0.029 0.301 75 0
2024-01-22 255 0 0 0 0% 0 0 0 0 0
2024-05-21 259.78 225.175 222.85 227.5 0% 0.973 -0.03 0.365 6 0
2024-01-22 260 0 0 0 0% 0 0 0 0 0
2024-05-21 264.78 221.115 218.73 223.5 0% 0.968 -0.031 0.426 45 0
2024-01-22 265 0 0 0 0% 0 0 0 0 0
2024-05-21 269.78 217.07 214.64 219.5 0% 0.967 -0.032 0.451 233 0
2024-01-22 270 0 0 0 0% 0 0 0 0 0
2024-05-21 274.78 213.03 210.56 215.5 0% 0.962 -0.033 0.51 50 0
2024-01-22 275 0 0 0 0% 0 0 0 0 0
2024-05-21 279.78 208.75 206.5 211 0% 0.958 -0.034 0.567 47 0
2024-01-22 280 0 0 0 0% 0 0 0 0 0
2024-05-21 284.78 204.725 202.45 207 0% 0.954 -0.035 0.622 6 0
2024-01-22 285 0 0 0 0% 0 0 0 0 0
2024-05-21 289.78 200.715 198.43 203 0% 0.949 -0.036 0.677 14 0
2024-01-22 290 0 0 0 0% 0 0 0 0 0
2024-05-21 294.78 196.715 194.43 199 0% 0.945 -0.037 0.732 201 0
2024-01-22 295 0 0 0 0% 0 0 0 0 0
2024-05-21 299.78 192.725 190.45 195 0% 0.929 -0.04 0.92 127 0
2024-01-22 300 0 0 0 0% 0 0 0 0 0
2024-05-21 304.78 188.745 186.49 191 0% 0.936 -0.039 0.84 132 0
2024-01-22 305 0 0 0 0% 0 0 0 0 0
2024-05-21 309.78 184.775 182.55 187 0% 0.929 -0.04 0.912 104 0
2024-01-22 310 0 0 0 0% 0 0 0 0 0
2024-05-21 314.78 180.82 178.64 183 0% 0.924 -0.041 0.965 49 1
2024-01-22 315 0 0 0 0% 0 0 0 0 0
2024-05-21 319.78 176.875 174.75 179 0% 0.921 -0.042 1.005 35 0
2024-01-22 320 0 0 0 0% 0 0 0 0 0
2024-05-21 324.78 173.195 170.89 175.5 0% 0.914 -0.043 1.071 51 0
2024-01-22 325 0 0 0 0% 0 0 0 0 0
2024-05-21 329.78 169.275 167.05 171.5 0% 0.907 -0.043 1.139 27 0
2024-01-22 330 0 0 0 0% 0 0 0 0 0
2024-05-21 334.78 165.37 163.24 167.5 0% 0.902 -0.044 1.193 15 0
2024-01-22 335 0 0 0 0% 0 0 0 0 0
2024-05-21 339.78 161.75 159.5 164 0% 0.895 -0.045 1.257 19 0
2024-01-22 340 0 0 0 0% 0 0 0 0 0
2024-05-21 344.78 157.855 155.71 160 0% 0.889 -0.046 1.31 207 0
2024-01-22 345 0 0 0 0% 0 0 0 0 0
2024-05-21 349.78 154.25 152 156.5 -2.1% 0.882 -0.047 1.375 352 6
2024-01-22 350 0 0 0 0% 0 0 0 1 0
2024-05-21 354.78 150.395 148.29 152.5 0% 0.875 -0.047 1.438 15 0
2024-01-22 355 0 0 0 0% 0 0 0 0 0
2024-05-21 359.78 146.81 144.62 149 -0.2% 0.869 -0.048 1.49 90 20
2024-01-22 360 0 0 0 0% 0 0 0 0 0
2024-05-21 364.78 143.25 141 145.5 0% 0.861 -0.049 1.554 14 0
2024-01-22 365 0 0 0 0% 0 0 0 0 0
2024-05-21 369.78 139.75 137.5 142 0% 0.854 -0.049 1.613 41 0
2024-01-22 370 0 0 0 0% 0 0 0 0 0
2024-05-21 374.78 136.25 134 138.5 0% 0.846 -0.05 1.674 45 0
2024-01-22 375 0 0 0 0% 0 0 0 0 0
2024-05-21 379.78 132.75 130.5 135 0% 0.838 -0.051 1.734 74 0
2024-01-22 380 0 0 0 0% 0 0 0 0 0
2024-05-21 384.78 129.25 127 131.5 0% 0.83 -0.051 1.792 37 0
2024-01-22 385 0 0 0 0% 0 0 0 0 0
2024-05-21 389.78 125.75 123.5 128 0% 0.821 -0.052 1.851 56 0
2024-05-21 390 125.6 123.2 128 0% 0.818 -0.052 1.87 28 0
2024-05-21 394.78 122.465 120 124.93 0% 0.812 -0.052 1.913 49 6
2024-01-22 395 0 0 0 0% 0 0 0 3 0
2024-05-21 399.78 119.03 116.56 121.5 0% 0.803 -0.053 1.969 279 0
2024-05-21 400 118 116.5 119.5 0% 0.802 -0.053 1.978 134 0
2024-05-21 404.78 115.75 113.5 118 0% 0.793 -0.053 2.029 67 0
2024-01-22 405 0 0 0 0% 0 0 0 0 0
2024-05-21 409.78 112.455 110 114.91 0% 0.784 -0.054 2.083 112 0
2024-05-21 410 112.25 110 114.5 -1.4% 0.784 -0.054 2.086 48 1
2024-05-21 414.78 109.25 107 111.5 0% 0.775 -0.054 2.139 59 0
2024-04-22 415 0 0 0 0% 0 0 0 0 0
2024-05-21 419.78 105.97 103.5 108.44 0% 0.765 -0.054 2.193 41 0
2024-05-21 420 105.9 103.5 108.3 0% 0.764 -0.054 2.195 157 0
2024-05-21 424.78 102.885 100.5 105.27 0% 0.755 -0.055 2.245 104 0
2024-05-02 425 0 0 0 0% 0 0 0 1 0
2024-05-21 429.78 99.82 97.5 102.14 0% 0.744 -0.055 2.297 21 0
2024-05-21 430 99.75 97.5 102 0% 0.744 -0.055 2.3 111 0
2024-05-21 434.78 96.75 94.5 99 0% 0.734 -0.055 2.347 55 0
2024-05-03 435 0 0 0 0% 0 0 0 0 0
2024-05-21 439.78 93.75 91.5 96 0% 0.723 -0.055 2.396 33 0
2024-05-21 440 93.445 91 95.89 0% 0.722 -0.055 2.402 424 0
2024-05-21 444.78 90.77 88.5 93.04 -0.7% 0.711 -0.056 2.448 187 5
2024-05-14 445 0 0 0 0% 0 0 0 0 0
2024-05-21 449.78 87.805 85.5 90.11 0% 0.701 -0.055 2.489 61 0
2024-05-21 450 87.74 85.5 89.98 +0.2% 0.7 -0.056 2.491 144 6
2024-05-21 454.78 84.86 82.5 87.22 +0.4% 0.69 -0.056 2.532 105 25
2024-05-21 455 0 0 0 0% 0 0 0 0 0
2024-05-21 459.78 82.19 80 84.38 0% 0.678 -0.056 2.573 57 0
2024-05-21 460 81.88 79.5 84.26 +1.6% 0.677 -0.056 2.576 61 1
2024-05-21 464.78 79.3 77 81.6 0% 0.666 -0.055 2.611 28 0
2024-01-22 465 0 0 0 0% 0 0 0 0 0
2024-05-21 469.78 76.685 74.5 78.87 0% 0.655 -0.055 2.648 16 0
2024-05-21 470 76.625 74.5 78.75 0% 0.654 -0.056 2.65 151 0
2024-05-21 474.78 73.845 71.5 76.19 0% 0.642 -0.055 2.683 9 0
2024-01-22 475 0 0 0 0% 0 0 0 0 0
2024-05-21 479.78 71.285 69 73.57 0% 0.63 -0.055 2.714 6 0
2024-05-21 480 71.23 69 73.46 0% 0.63 -0.055 2.715 53 0
2024-05-21 484.78 68.75 66.5 71 0% 0.618 -0.055 2.743 125 0
2024-01-22 485 0 0 0 0% 0 0 0 0 0
2024-05-21 489.78 66.245 64 68.49 0% 0.606 -0.055 2.77 5 0
2024-05-21 490 66.19 64 68.38 0% 0.605 -0.055 2.771 18 0
2024-05-21 494.78 63.77 61.5 66.04 0% 0.593 -0.054 2.794 5 0
2024-01-22 495 0 0 0 0% 0 0 0 0 0
2024-05-21 499.78 61.57 59.5 63.64 0% 0.581 -0.054 2.815 2 0
2024-05-21 500 60.625 59 62.25 +0.7% 0.581 -0.054 2.815 911 17
2024-05-21 504.78 59.15 57 61.3 0% 0.568 -0.054 2.833 21 0
2024-01-22 505 0 0 0 0% 0 0 0 0 0
2024-05-21 509.78 56.76 54.5 59.02 0% 0.555 -0.053 2.848 4 0
2024-05-21 510 56.71 54.5 58.92 0% 0.554 -0.053 2.849 18 2
2024-05-21 514.78 54.635 52.5 56.77 0% 0.542 -0.053 2.86 9 0
2024-01-22 515 0 0 0 0% 0 0 0 0 0
2024-05-21 519.78 52.295 50 54.59 0% 0.529 -0.052 2.87 5 0
2024-05-21 520 52.24 50 54.48 0% 0.529 -0.052 2.87 94 0
2024-05-21 524.78 50.24 48 52.48 0% 0.516 -0.052 2.876 11 0
2024-01-22 525 0 0 0 0% 0 0 0 0 0
2024-05-21 529.78 48.225 46 50.45 0% 0.504 -0.051 2.879 11 0
2024-05-21 530 48.18 46 50.36 0% 0.503 -0.051 2.879 7 0
2024-05-21 534.78 46.23 44 48.46 0% 0.491 -0.051 2.879 2 0
2024-01-22 535 0 0 0 0% 0 0 0 0 0
2024-05-21 539.78 44.27 42 46.54 0% 0.478 -0.05 2.876 1 0
2024-05-21 540 44.23 42 46.46 0% 0.477 -0.05 2.876 7 0
2024-05-21 544.78 42.335 40 44.67 0% 0.466 -0.05 2.871 27 0
2024-01-22 545 0 0 0 0% 0 0 0 0 0
2024-05-21 549.78 40.685 38.5 42.87 0% 0.453 -0.049 2.861 3 0
2024-05-21 550 40.665 38.5 42.83 0% 0.452 -0.049 2.861 103 0
2024-05-21 554.78 38.81 36.5 41.12 0% 0.441 -0.048 2.85 53 0
2024-01-22 555 0 0 0 0% 0 0 0 0 0
2024-05-21 559.78 37.215 35 39.43 0% 0.429 -0.047 2.837 24 0
2024-05-21 560 37.18 35 39.36 0% 0.427 -0.047 2.835 84 0
2024-05-21 564.78 35.665 33.5 37.83 0% 0.416 -0.047 2.819 4 0
2024-01-22 565 0 0 0 0% 0 0 0 0 0
2024-05-21 569.78 33.86 31.5 36.22 0% 0.403 -0.046 2.799 5 0
2024-05-21 570 33.825 31.5 36.15 0% 0.403 -0.046 2.798 83 1
2024-05-21 574.78 32.35 30 34.7 0% 0.391 -0.045 2.776 6 0
2024-01-22 575 0 0 0 0% 0 0 0 0 0
2024-05-21 579.78 31 28.5 33.5 0% 0.377 -0.044 2.747 40 0
2024-01-22 580 0 0 0 0% 0 0 0 0 0
2024-05-21 584.78 29.675 27.5 31.85 0% 0.367 -0.043 2.724 1,534 0
2024-01-22 585 0 0 0 0% 0 0 0 0 0
2024-05-21 589.78 28.23 26 30.46 0% 0.356 -0.042 2.695 8 0
2024-01-22 590 0 0 0 0% 0 0 0 0 0
2024-05-21 594.78 26.83 24.5 29.16 0% 0.344 -0.042 2.664 54 0
2024-01-22 595 0 0 0 0% 0 0 0 0 0
2024-05-21 599.78 25.75 23.5 28 0% 0.333 -0.041 2.63 81 0
2024-01-22 600 0 0 0 0% 0 0 0 0 0
2024-05-21 604.78 24.5 22 27 0% 0.321 -0.04 2.592 17 0
2024-01-22 605 0 0 0 0% 0 0 0 0 0
2024-05-21 609.78 23.5 21 26 0% 0.311 -0.039 2.557 31 0
2024-01-22 610 0 0 0 0% 0 0 0 4 0
2024-05-21 615 22.2 20 24.4 0% 0.301 -0.038 2.519 879 0
2024-05-21 620 21 18.5 23.5 0% 0.29 -0.037 2.479 23 0
2024-05-21 625 20 17.5 22.5 0% 0.28 -0.036 2.437 6 0
2024-05-21 630 19 16.5 21.5 0% 0.27 -0.035 2.392 9 0
2024-05-21 635 18 15.5 20.5 0% 0.259 -0.034 2.345 148 0
2024-05-21 640 17.25 15 19.5 0% 0.245 -0.033 2.275 187 0
2024-05-21 645 16.5 14 19 0% 0.242 -0.033 2.26 42 0
2024-05-21 650 16.47 15 17.94 0% 0.231 -0.032 2.204 120 0
2024-05-21 655 15 12.5 17.5 0% 0.222 -0.031 2.158 98 0
2024-05-21 660 14 11.5 16.5 0% 0.209 -0.029 2.082 75 0
2024-05-21 665 13.5 11 16 0% 0.202 -0.028 2.041 12 0
2024-05-21 670 12.5 10 15 0% 0.196 -0.028 2.005 646 0
2024-05-21 675 11.975 9.5 14.45 0% 0.19 -0.027 1.966 0 0
2024-05-21 680 11.5 9 14 0% 0.191 -0.028 1.971 2 22





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