Do not show again

Latest Article: Options Performance in Daily Emails

433 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
39.52 49,499 52,102 20,148 33,892 262 2024-04-30
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-04-30 354 70.22 69.56 70.88 0% 0.983 -0.85 0.009 2 0
2024-04-30 355 70.135 69.29 70.98 0% 0.97 -1.452 0.015 5 5
2024-04-30 356 68.705 66.57 70.84 0% 0.994 -0.328 0.004 0 0
2024-04-30 357 67.765 66.27 69.26 0% 0.989 -0.521 0.006 0 0
2024-04-30 358 66.715 65.17 68.26 0% 0.993 -0.36 0.005 1 0
2024-04-30 359 65.875 64.37 67.38 0% 0.982 -0.824 0.01 0 0
2024-04-30 360 64.705 62.57 66.84 0% 0.993 -0.324 0.004 0 0
2024-04-30 361 63.66 62.42 64.9 0% 0.997 -0.153 0.002 0 0
2024-04-30 362 62.66 61.42 63.9 0% 0.997 -0.152 0.002 0 0
2024-04-30 363 61.575 60.25 62.9 0% 0.938 -2.794 0.027 0 0
2024-04-30 364 60.635 58.97 62.3 0% 0.925 -3.389 0.031 0 0
2024-04-30 365 59.635 58.48 60.79 0% 0.94 -2.593 0.026 0 0
2024-04-30 366 58.885 57.38 60.39 0% 0.979 -0.829 0.011 0 0
2024-04-30 367 57.775 56.28 59.27 0% 0.987 -0.533 0.008 0 0
2024-04-30 368 56.725 55.18 58.27 0% 0.991 -0.38 0.006 0 0
2024-04-30 369 56.145 55.3 56.99 0% 0.964 -1.399 0.018 0 1
2024-04-30 370 55.155 53.46 56.85 0% 0.963 -1.413 0.018 0 0
2024-04-30 371 53.67 52.43 54.91 0% 0.996 -0.186 0.003 0 0
2024-04-30 372 52.67 51.43 53.91 0% 0.996 -0.185 0.003 0 0
2024-04-30 373 51.725 49.59 53.86 0% 0.99 -0.373 0.006 0 0
2024-04-30 374 50.495 48.99 52 0% 0.925 -2.8 0.032 0 0
2024-04-30 375 49.645 48.29 51 0% 0.999 -0.073 0.001 0 0
2024-04-30 376 48.725 46.59 50.86 0% 0.989 -0.369 0.006 0 0
2024-04-30 377 47.28 45.59 48.97 0% 0.922 -2.71 0.032 0 0
2024-04-30 378 46.58 45.19 47.97 0% 0.921 -2.694 0.033 0 0
2024-04-30 379 45.575 44.44 46.71 0% 0.93 -2.295 0.03 0 0
2024-04-30 380 44.46 43 45.92 0% 0.921 -2.591 0.033 2 0
2024-04-30 381 44.035 42.2 45.87 0% 0.963 -1.103 0.018 0 0
2024-04-30 382 42.54 41 44.08 0% 0.912 -2.78 0.035 0 0
2024-04-30 383 41.7 39.92 43.48 0% 0.991 -0.28 0.005 0 0
2024-04-30 384 40.45 39.48 41.42 0% 0.938 -1.775 0.027 3 0
2024-04-30 385 39.36 38.3 40.42 0% 0.937 -1.764 0.027 0 0
2024-04-30 386 38.535 37.65 39.42 0% 0.936 -1.752 0.028 0 0
2024-04-30 387 37.35 36.28 38.42 0% 0.935 -1.74 0.028 3 0
2024-04-30 388 36.575 35.73 37.42 0% 0.934 -1.728 0.029 0 0
2024-04-30 389 35.725 33.61 37.84 0% 0.987 -0.346 0.008 2 0
2024-04-30 390 34.51 33.4 35.62 0% 0.994 -0.169 0.004 0 1
2024-04-30 391 34.375 33.33 35.42 0% 0.932 -1.619 0.029 0 5
2024-04-30 392 32.645 31.85 33.44 0% 1 -0.06 0 0 0
2024-04-30 393 31.475 30.31 32.64 0% 0.914 -1.98 0.035 0 0
2024-04-30 394 30.385 29.31 31.46 0% 0.922 -1.707 0.032 0 0
2024-04-30 395 29.58 28.66 30.5 0% 0.918 -1.749 0.034 0 0
2024-04-30 396 28.545 27.66 29.43 0% 0.921 -1.632 0.033 0 0
2024-04-30 397 27.705 26.74 28.67 0% 0.987 -0.273 0.007 1 0
2024-04-30 398 26.48 25.33 27.63 0% 0.904 -1.874 0.038 0 0
2024-04-30 399 25.745 23.66 27.83 0% 0.979 -0.377 0.011 0 0
2024-04-30 400 24.29 23.34 25.24 0% 0.926 -1.292 0.031 1 1
2024-04-30 401 23.36 22.28 24.44 0% 0.909 -1.563 0.036 0 0
2024-04-30 402 22.27 20.89 23.65 0% 0.893 -1.814 0.041 0 0
2024-04-30 403 21.37 20.29 22.45 0% 0.903 -1.538 0.038 0 0
2024-04-30 404 20.45 19.44 21.46 0% 0.9 -1.53 0.039 0 0
2024-04-30 405 19.465 18.46 20.47 0% 0.972 -0.393 0.014 1 2
2024-04-30 406 18.54 17.59 19.49 0% 0.891 -1.524 0.042 1 0
2024-04-30 407 17.265 16.53 18 -27.7% 0.938 -0.78 0.027 31 6
2024-04-30 408 16.77 16.22 17.32 -29.8% 0.975 -0.311 0.013 4 9
2024-04-30 409 15.985 15.24 16.73 -15.9% 0.93 -0.78 0.03 11 22
2024-04-30 410 14.75 14.27 15.23 0% 0.968 -0.348 0.016 3 24
2024-04-30 411 14.15 13.51 14.79 -21.5% 0.902 -0.984 0.038 16 43
2024-04-30 412 12.95 12.16 13.74 -15.5% 0.925 -0.686 0.031 40 21
2024-04-30 413 12.355 10.54 14.17 0% 0.869 -1.182 0.047 0 12
2024-04-30 414 11.05 10.52 11.58 -27.6% 0.9 -0.793 0.039 121 45
2024-04-30 415 10.29 9.83 10.75 0% 0.862 -1.049 0.049 32 47
2024-04-30 416 9.62 8.97 10.27 -24.3% 0.818 -1.332 0.059 447 44
2024-04-30 417 8.56 8.14 8.98 0% 0.813 -1.23 0.06 29 123
2024-04-30 418 7.605 6.23 8.98 -43.2% 0.731 -1.883 0.073 69 30
2024-04-30 419 6.795 5.46 8.13 -44.7% 0.762 -1.299 0.069 118 88
2024-04-30 420 5.88 4.06 7.7 -50.7% 0.721 -1.403 0.075 250 166
2024-04-30 421 6.025 5.22 6.83 -47% 0.645 -1.928 0.083 317 445
2024-04-30 422 4.825 4.59 5.06 -49.3% 0.628 -1.622 0.084 275 307
2024-04-30 423 4.235 4.01 4.46 -57% 0.584 -1.631 0.087 387 241
2024-04-30 424 3.785 3.5 4.07 -59.1% 0.534 -1.724 0.088 448 136
2024-04-30 425 3.25 3 3.5 -61% 0.488 -1.743 0.089 783 1,289
2024-04-30 426 2.78 2.52 3.04 -61.4% 0.441 -1.696 0.088 1,113 716
2024-04-30 427 2.425 2.35 2.5 -70.5% 0.395 -1.658 0.086 346 916
2024-04-30 428 2.12 2 2.24 -72.9% 0.357 -1.672 0.083 493 1,465
2024-04-30 429 1.65 1.4 1.9 -74.4% 0.309 -1.518 0.078 328 2,171
2024-04-30 430 1.235 1.12 1.35 -76.6% 0.265 -1.381 0.073 769 7,355
2024-04-30 431 0.95 0.66 1.24 -77% 0.234 -1.327 0.068 407 3,056
2024-04-30 432 0.965 0.85 1.08 -79.1% 0.197 -1.186 0.062 1,470 4,080
2024-04-30 433 0.835 0.71 0.96 -81.4% 0.177 -1.155 0.058 1,788 2,485
2024-04-30 434 0.53 0.51 0.55 -83% 0.133 -0.896 0.048 274 2,701
2024-04-30 435 0.495 0.39 0.6 -85.8% 0.103 -0.725 0.04 437 5,775
2024-04-30 436 0.455 0.21 0.7 -86.7% 0.084 -0.63 0.034 662 1,670
2024-04-30 437 0.29 0.13 0.45 -87.9% 0.068 -0.535 0.029 1,253 2,347
2024-04-30 438 0.29 0 0.58 -89.4% 0.051 -0.422 0.023 494 925
2024-04-30 439 0.25 0 0.5 -91.7% 0.036 -0.309 0.018 360 568
2024-04-30 440 0.07 0.03 0.11 -92.5% 0.027 -0.245 0.014 599 1,984
2024-04-30 441 0.135 0 0.27 -91.8% 0.023 -0.223 0.012 660 1,211
2024-04-30 442 0.13 0 0.26 -93.1% 0.015 -0.145 0.008 266 1,111
2024-04-30 443 0.125 0 0.25 -84.4% 0.022 -0.229 0.011 276 779
2024-04-30 444 0.525 0 1.05 -92.1% 0.011 -0.117 0.006 1,019 1,460
2024-04-30 445 0.27 0 0.54 -90% 0.01 -0.118 0.006 903 986
2024-04-30 446 0.145 0 0.29 -91.7% 0.007 -0.086 0.004 682 331
2024-04-30 447 0.025 0.01 0.04 -76.5% 0.012 -0.152 0.007 720 472
2024-04-30 448 0.045 0 0.09 -72.7% 0.009 -0.121 0.006 309 396
2024-04-30 449 0.445 0 0.89 -63.6% 0.011 -0.154 0.007 37 58
2024-04-30 450 0.02 0.01 0.03 -66.7% 0.006 -0.088 0.004 109 215
2024-04-30 451 0.02 0.01 0.03 -25% 0.009 -0.124 0.005 19 57
2024-04-30 452 0.12 0.01 0.23 -25% 0.008 -0.125 0.005 150 30
2024-04-30 453 0.42 0.01 0.83 -60% 0.006 -0.09 0.004 72 2
2024-04-30 454 0.11 0 0.22 -50% 0.006 -0.09 0.004 31 120
2024-04-30 455 0.315 0.01 0.62 0% 0.003 -0.051 0.002 170 108
2024-04-30 456 0.11 0 0.22 0% 0 0 0 44 0
2024-04-30 457 0.21 0 0.42 0% 0 0 0 76 0
2024-04-30 458 0.21 0 0.42 0% 0 0 0 69 0
2024-04-30 459 0.51 0 1.02 -50% 0.003 -0.052 0.002 73 100
2024-04-30 460 0.01 0 0.02 -50% 0.003 -0.052 0.002 26 81
2024-04-30 461 0.51 0 1.02 -50% 0.003 -0.052 0.002 108 110
2024-04-30 462 0.41 0 0.82 0% 0.003 -0.052 0.002 1 260
2024-04-30 463 0.11 0 0.22 0% 0.003 -0.052 0.002 28 240
2024-04-30 464 0.015 0 0.03 0% 0.003 -0.053 0.002 1 45
2024-04-30 465 0.41 0 0.82 0% 0 0 0 0 0
2024-04-30 466 0.11 0 0.22 0% 0 0 0 0 0
2024-04-30 467 0.015 0 0.03 0% 0 0 0 0 0
2024-04-30 468 0.41 0 0.82 0% 0 0 0 0 0
2024-04-30 469 0.11 0 0.22 0% 0 0 0 2 0
2024-04-30 470 0.51 0 1.02 0% 0 0 0 100 0
2024-04-30 471 0.21 0 0.42 0% 0 0 0 0 0
2024-04-30 472 0.015 0 0.03 0% 0 0 0 0 0
2024-04-30 473 0.015 0 0.03 0% 0 0 0 0 0
2024-04-30 474 0.015 0 0.03 0% 0 0 0 0 0
2024-04-30 475 1.065 0 2.13 0% 0 0 0 0 0
2024-04-30 476 0.015 0 0.03 0% 0 0 0 0 0
2024-04-30 477 0.015 0 0.03 0% 0 0 0 0 0
2024-04-30 478 0.615 0 1.23 0% 0 0 0 0 0
2024-04-30 479 0.015 0 0.03 0% 0 0 0 0 0
2024-04-30 480 0.015 0 0.03 0% 0 0 0 0 0
2024-04-30 481 0.015 0 0.03 0% 0 0 0 0 0
2024-04-30 482 0.015 0 0.03 0% 0 0 0 0 0
2024-04-30 483 1.015 0 2.03 0% 0 0 0 0 0
2024-04-30 484 0.015 0 0.03 0% 0 0 0 1 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
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms