 |
|
Option Calculators and Stock Screeners |
|
|
|
|
|
|
Symbol
| Name
|
| Implied Vol
| Historical Vol
| Price
| Change
|
QQQ |
POWERSHARES QQQ TRUST SERIE |
|
0.208 |
0.268 |
349.98 |
349.98 |
|
May 31, 2023 - Calls |
|
May 31, 2023 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
QQQ |
36.23 |
36.43 |
35.72 |
0.00 |
48 |
49 |
W |
314.00 |
QQQ |
0.00 |
0.02 |
0.01 |
0.00 |
292 |
133 |
W |
QQQ |
35.23 |
35.43 |
35.38 |
0.00 |
382 |
80 |
W |
315.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
63 |
145 |
W |
QQQ |
34.23 |
34.41 |
34.73 |
0.00 |
33 |
34 |
W |
316.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
27 |
148 |
W |
QQQ |
33.23 |
33.41 |
32.21 |
0.00 |
1 |
9 |
W |
317.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
45 |
665 |
W |
QQQ |
32.23 |
32.41 |
32.17 |
0.00 |
1 |
14 |
W |
318.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
64 |
523 |
W |
QQQ |
31.24 |
31.41 |
31.69 |
0.00 |
152 |
1908 |
W |
319.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
111 |
3313 |
W |
QQQ |
30.24 |
30.41 |
30.55 |
0.00 |
70 |
150 |
W |
320.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
322 |
6105 |
W |
QQQ |
29.24 |
29.41 |
29.27 |
0.00 |
51 |
390 |
W |
321.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
113 |
513 |
W |
QQQ |
28.24 |
28.44 |
27.79 |
0.00 |
21 |
184 |
W |
322.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
490 |
6158 |
W |
QQQ |
27.24 |
27.42 |
26.01 |
0.00 |
53 |
104 |
W |
323.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
1997 |
6774 |
W |
QQQ |
26.24 |
26.42 |
25.57 |
0.00 |
57 |
161 |
W |
324.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
578 |
440 |
W |
QQQ |
25.24 |
25.42 |
26.02 |
0.00 |
56 |
283 |
W |
325.00 |
QQQ |
0.01 |
0.03 |
0.02 |
0.00 |
391 |
5040 |
W |
QQQ |
24.24 |
24.42 |
23.61 |
0.00 |
50 |
508 |
W |
326.00 |
QQQ |
0.01 |
0.03 |
0.02 |
0.00 |
395 |
4196 |
W |
QQQ |
23.25 |
23.45 |
23.19 |
0.00 |
32 |
308 |
W |
327.00 |
QQQ |
0.02 |
0.03 |
0.02 |
0.00 |
112 |
2916 |
W |
QQQ |
22.25 |
22.45 |
22.06 |
0.00 |
30 |
164 |
W |
328.00 |
QQQ |
0.02 |
0.03 |
0.04 |
0.00 |
439 |
1018 |
W |
QQQ |
21.25 |
21.43 |
20.98 |
0.00 |
66 |
281 |
W |
329.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
1144 |
1491 |
W |
QQQ |
20.25 |
20.43 |
19.92 |
0.00 |
196 |
1032 |
W |
330.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
937 |
6777 |
W |
QQQ |
19.25 |
19.43 |
19.07 |
0.00 |
126 |
639 |
W |
331.00 |
QQQ |
0.02 |
0.04 |
0.02 |
0.00 |
1650 |
1706 |
W |
QQQ |
18.26 |
18.43 |
18.20 |
0.00 |
149 |
408 |
W |
332.00 |
QQQ |
0.02 |
0.04 |
0.03 |
0.00 |
344 |
2082 |
W |
QQQ |
17.26 |
17.46 |
16.63 |
0.00 |
140 |
464 |
W |
333.00 |
QQQ |
0.03 |
0.04 |
0.03 |
0.00 |
1529 |
2456 |
W |
QQQ |
16.26 |
16.44 |
15.63 |
0.00 |
122 |
633 |
W |
334.00 |
QQQ |
0.03 |
0.04 |
0.03 |
0.00 |
2474 |
1120 |
W |
QQQ |
15.27 |
15.44 |
15.16 |
0.00 |
254 |
2410 |
W |
335.00 |
QQQ |
0.03 |
0.04 |
0.04 |
0.00 |
2881 |
9538 |
W |
QQQ |
14.27 |
14.47 |
14.43 |
0.00 |
137 |
1153 |
W |
336.00 |
QQQ |
0.03 |
0.05 |
0.04 |
0.00 |
1668 |
11013 |
W |
QQQ |
13.27 |
13.45 |
12.68 |
0.00 |
257 |
1068 |
W |
337.00 |
QQQ |
0.04 |
0.05 |
0.05 |
0.00 |
3160 |
897 |
W |
QQQ |
12.27 |
12.45 |
12.35 |
0.00 |
402 |
1348 |
W |
338.00 |
QQQ |
0.05 |
0.06 |
0.06 |
0.00 |
1837 |
1656 |
W |
QQQ |
11.28 |
11.46 |
10.96 |
0.00 |
552 |
1009 |
W |
339.00 |
QQQ |
0.06 |
0.07 |
0.06 |
0.00 |
1131 |
1856 |
W |
QQQ |
10.28 |
10.47 |
10.37 |
0.00 |
485 |
2073 |
W |
340.00 |
QQQ |
0.07 |
0.08 |
0.07 |
0.00 |
4560 |
4095 |
W |
QQQ |
9.30 |
9.50 |
8.90 |
0.00 |
280 |
2432 |
W |
341.00 |
QQQ |
0.08 |
0.09 |
0.08 |
0.00 |
5797 |
1488 |
W |
QQQ |
8.32 |
8.50 |
8.21 |
0.00 |
171 |
2710 |
W |
342.00 |
QQQ |
0.10 |
0.11 |
0.10 |
0.00 |
3766 |
1579 |
W |
QQQ |
7.36 |
7.56 |
7.44 |
0.00 |
681 |
1092 |
W |
343.00 |
QQQ |
0.13 |
0.14 |
0.13 |
0.00 |
4516 |
1234 |
W |
QQQ |
6.41 |
6.61 |
6.26 |
0.00 |
1170 |
2174 |
W |
344.00 |
QQQ |
0.18 |
0.19 |
0.18 |
0.00 |
9886 |
1556 |
W |
QQQ |
5.48 |
5.63 |
5.57 |
0.00 |
1552 |
2806 |
W |
345.00 |
QQQ |
0.25 |
0.26 |
0.25 |
0.00 |
30849 |
3281 |
W |
QQQ |
4.62 |
4.78 |
4.10 |
0.00 |
1090 |
3145 |
W |
346.00 |
QQQ |
0.36 |
0.38 |
0.37 |
0.00 |
17632 |
1646 |
W |
QQQ |
3.80 |
3.92 |
3.70 |
0.00 |
1486 |
2631 |
W |
347.00 |
QQQ |
0.53 |
0.55 |
0.53 |
0.00 |
13601 |
1135 |
W |
QQQ |
3.06 |
3.14 |
3.07 |
0.00 |
1955 |
1396 |
W |
348.00 |
QQQ |
0.77 |
0.79 |
0.77 |
0.00 |
34493 |
1731 |
W |
QQQ |
2.40 |
2.43 |
2.43 |
0.00 |
8500 |
1215 |
W |
349.00 |
QQQ |
1.09 |
1.11 |
1.09 |
0.00 |
24733 |
899 |
W |
QQQ |
1.83 |
1.85 |
1.84 |
0.00 |
26920 |
4876 |
W |
350.00 |
QQQ |
1.51 |
1.53 |
1.51 |
0.00 |
45834 |
1002 |
W |
QQQ |
1.36 |
1.38 |
1.38 |
0.00 |
16536 |
1522 |
W |
351.00 |
QQQ |
2.04 |
2.06 |
2.06 |
0.00 |
18635 |
75 |
W |
QQQ |
1.00 |
1.01 |
1.00 |
0.00 |
21593 |
2858 |
W |
352.00 |
QQQ |
2.66 |
2.69 |
2.68 |
0.00 |
16503 |
40 |
W |
QQQ |
0.72 |
0.73 |
0.73 |
0.00 |
17655 |
1345 |
W |
353.00 |
QQQ |
3.34 |
3.43 |
3.37 |
0.00 |
8024 |
52 |
W |
QQQ |
0.51 |
0.53 |
0.53 |
0.00 |
11562 |
947 |
W |
354.00 |
QQQ |
4.12 |
4.25 |
4.18 |
0.00 |
3882 |
80 |
W |
QQQ |
0.36 |
0.38 |
0.37 |
0.00 |
12420 |
2631 |
W |
355.00 |
QQQ |
4.97 |
5.12 |
5.50 |
0.00 |
2636 |
41 |
W |
QQQ |
0.26 |
0.27 |
0.27 |
0.00 |
7265 |
593 |
W |
356.00 |
QQQ |
5.86 |
6.04 |
6.56 |
0.00 |
399 |
12 |
W |
QQQ |
0.19 |
0.20 |
0.20 |
0.00 |
6261 |
1135 |
W |
357.00 |
QQQ |
6.79 |
6.96 |
7.10 |
0.00 |
236 |
45 |
W |
QQQ |
0.14 |
0.15 |
0.15 |
0.00 |
5731 |
548 |
W |
358.00 |
QQQ |
7.74 |
7.92 |
7.87 |
0.00 |
177 |
1 |
W |
QQQ |
0.10 |
0.11 |
0.10 |
0.00 |
4674 |
245 |
W |
359.00 |
QQQ |
8.71 |
8.89 |
9.09 |
0.00 |
34 |
0 |
W |
QQQ |
0.08 |
0.09 |
0.08 |
0.00 |
5974 |
488 |
W |
360.00 |
QQQ |
9.68 |
9.86 |
9.77 |
0.00 |
842 |
66 |
W |
QQQ |
0.06 |
0.07 |
0.06 |
0.00 |
1559 |
175 |
W |
361.00 |
QQQ |
10.66 |
10.84 |
10.75 |
0.00 |
30 |
11 |
W |
QQQ |
0.05 |
0.06 |
0.06 |
0.00 |
2111 |
263 |
W |
362.00 |
QQQ |
11.66 |
11.84 |
19.14 |
0.00 |
0 |
7 |
W |
QQQ |
0.04 |
0.05 |
0.04 |
0.00 |
610 |
93 |
W |
363.00 |
QQQ |
12.65 |
12.83 |
12.53 |
0.00 |
8 |
1 |
W |
QQQ |
0.03 |
0.04 |
0.04 |
0.00 |
563 |
329 |
W |
364.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.02 |
0.04 |
0.03 |
0.00 |
1354 |
627 |
W |
365.00 |
QQQ |
14.64 |
14.82 |
14.80 |
0.00 |
16 |
2 |
W |
QQQ |
0.02 |
0.03 |
0.04 |
0.00 |
597 |
775 |
W |
366.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.02 |
0.03 |
0.02 |
0.00 |
665 |
505 |
W |
367.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
175 |
83 |
W |
368.00 |
QQQ |
17.64 |
17.81 |
17.18 |
0.00 |
3 |
1 |
W |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
1003 |
62 |
W |
369.00 |
QQQ |
18.52 |
18.95 |
17.94 |
0.00 |
2 |
0 |
W |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
985 |
43 |
W |
370.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
173 |
351 |
W |
371.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
303 |
53 |
W |
372.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
1168 |
151 |
W |
373.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.03 |
0.00 |
303 |
504 |
W |
374.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
1025 |
1099 |
W |
375.00 |
QQQ |
24.64 |
24.82 |
38.20 |
0.00 |
0 |
0 |
W |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
1974 |
2042 |
W |
376.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
1069 |
992 |
W |
377.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
239 |
11 |
W |
378.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
36 |
20 |
W |
379.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
84 |
30 |
W |
380.00 |
QQQ |
29.64 |
29.81 |
31.28 |
0.00 |
1 |
2 |
W |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
485 |
10 |
W |
381.00 |
QQQ |
30.64 |
30.81 |
43.71 |
0.00 |
0 |
0 |
W |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
1310 |
10 |
W |
382.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
538 |
10 |
W |
383.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
15 |
0 |
W |
384.00 |
QQQ |
33.64 |
33.81 |
33.21 |
0.00 |
5 |
0 |
W |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
18 |
200 |
W |
385.00 |
QQQ |
34.64 |
34.81 |
34.82 |
0.00 |
9 |
1 |
W |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
352 |
W |
386.00 |
No data |
|
|
|
|
|
|
|
|
June 1, 2023 - Calls |
|
June 1, 2023 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
QQQ |
36.40 |
36.58 |
35.47 |
35.99 |
2 |
0 |
W |
314.00 |
QQQ |
0.02 |
0.03 |
0.02 |
0.03 |
601 |
19 |
W |
QQQ |
35.40 |
35.58 |
34.71 |
34.99 |
54 |
12 |
W |
315.00 |
QQQ |
0.02 |
0.03 |
0.02 |
0.03 |
313 |
585 |
W |
QQQ |
34.40 |
34.57 |
34.69 |
33.99 |
50 |
28 |
W |
316.00 |
QQQ |
0.02 |
0.04 |
0.03 |
0.03 |
445 |
304 |
W |
QQQ |
33.40 |
33.58 |
33.75 |
32.99 |
5 |
9 |
W |
317.00 |
QQQ |
0.02 |
0.04 |
0.03 |
0.03 |
688 |
198 |
W |
QQQ |
32.41 |
32.58 |
13.91 |
31.99 |
0 |
19 |
W |
318.00 |
QQQ |
0.02 |
0.04 |
0.03 |
0.03 |
72 |
395 |
W |
QQQ |
31.41 |
31.58 |
31.31 |
30.99 |
47 |
14 |
W |
319.00 |
QQQ |
0.02 |
0.04 |
0.03 |
0.03 |
260 |
379 |
W |
QQQ |
30.41 |
30.58 |
30.31 |
29.99 |
48 |
38 |
W |
320.00 |
QQQ |
0.03 |
0.04 |
0.03 |
0.04 |
57 |
988 |
W |
QQQ |
29.41 |
29.58 |
29.34 |
28.99 |
22 |
50 |
W |
321.00 |
QQQ |
0.03 |
0.04 |
0.03 |
0.04 |
1030 |
1681 |
W |
QQQ |
28.41 |
28.59 |
28.39 |
27.99 |
78 |
111 |
W |
322.00 |
QQQ |
0.03 |
0.04 |
0.04 |
0.04 |
661 |
359 |
W |
QQQ |
27.41 |
27.59 |
27.81 |
26.99 |
2 |
9 |
W |
323.00 |
QQQ |
0.03 |
0.05 |
0.05 |
0.04 |
587 |
845 |
W |
QQQ |
26.42 |
26.59 |
26.20 |
25.99 |
2 |
21 |
W |
324.00 |
QQQ |
0.03 |
0.05 |
0.05 |
0.04 |
20 |
659 |
W |
QQQ |
25.42 |
25.59 |
25.13 |
24.99 |
14 |
192 |
W |
325.00 |
QQQ |
0.04 |
0.05 |
0.06 |
0.04 |
140 |
1031 |
W |
QQQ |
24.42 |
24.60 |
24.57 |
23.99 |
47 |
160 |
W |
326.00 |
QQQ |
0.04 |
0.05 |
0.04 |
0.04 |
5 |
695 |
W |
QQQ |
23.42 |
23.60 |
22.85 |
22.99 |
11 |
185 |
W |
327.00 |
QQQ |
0.05 |
0.06 |
0.05 |
0.06 |
184 |
1543 |
W |
QQQ |
22.43 |
22.60 |
21.21 |
21.99 |
10 |
1506 |
W |
328.00 |
QQQ |
0.04 |
0.06 |
0.05 |
0.05 |
129 |
768 |
W |
QQQ |
21.43 |
21.62 |
21.79 |
20.99 |
36 |
716 |
W |
329.00 |
QQQ |
0.05 |
0.06 |
0.05 |
0.00 |
39 |
716 |
W |
QQQ |
20.44 |
20.61 |
20.56 |
19.99 |
25 |
601 |
W |
330.00 |
QQQ |
0.05 |
0.07 |
0.07 |
0.00 |
611 |
1140 |
W |
QQQ |
19.44 |
19.62 |
19.51 |
18.99 |
151 |
672 |
W |
331.00 |
QQQ |
0.06 |
0.07 |
0.07 |
0.00 |
368 |
824 |
W |
QQQ |
18.45 |
18.62 |
18.79 |
17.99 |
13 |
1032 |
W |
332.00 |
QQQ |
0.06 |
0.08 |
0.08 |
0.00 |
851 |
2522 |
W |
QQQ |
17.46 |
17.63 |
16.84 |
16.99 |
407 |
904 |
W |
333.00 |
QQQ |
0.07 |
0.08 |
0.09 |
0.00 |
305 |
532 |
W |
QQQ |
16.46 |
16.63 |
16.76 |
15.99 |
42 |
588 |
W |
334.00 |
QQQ |
0.08 |
0.09 |
0.08 |
0.00 |
126 |
1630 |
W |
QQQ |
15.47 |
15.66 |
16.09 |
14.99 |
111 |
582 |
W |
335.00 |
QQQ |
0.09 |
0.10 |
0.11 |
0.00 |
1134 |
4002 |
W |
QQQ |
14.48 |
14.67 |
14.18 |
14.00 |
286 |
1197 |
W |
336.00 |
QQQ |
0.10 |
0.11 |
0.11 |
0.00 |
160 |
1801 |
W |
QQQ |
13.49 |
13.68 |
14.28 |
13.00 |
100 |
1248 |
W |
337.00 |
QQQ |
0.11 |
0.12 |
0.13 |
0.01 |
388 |
1023 |
W |
QQQ |
12.51 |
12.70 |
11.90 |
12.00 |
83 |
1046 |
W |
338.00 |
QQQ |
0.13 |
0.14 |
0.15 |
0.01 |
1163 |
4696 |
W |
QQQ |
11.54 |
11.71 |
11.72 |
11.01 |
338 |
1719 |
W |
339.00 |
QQQ |
0.16 |
0.17 |
0.16 |
0.02 |
484 |
1557 |
W |
QQQ |
10.57 |
10.76 |
9.98 |
10.03 |
221 |
1727 |
W |
340.00 |
QQQ |
0.19 |
0.20 |
0.20 |
0.03 |
2809 |
2720 |
W |
QQQ |
9.62 |
9.79 |
9.76 |
9.05 |
205 |
840 |
W |
341.00 |
QQQ |
0.24 |
0.25 |
0.24 |
0.06 |
615 |
1053 |
W |
QQQ |
8.68 |
8.88 |
9.40 |
8.09 |
454 |
1360 |
W |
342.00 |
QQQ |
0.30 |
0.31 |
0.31 |
0.10 |
2717 |
2724 |
W |
QQQ |
7.77 |
7.94 |
7.66 |
7.16 |
733 |
1213 |
W |
343.00 |
QQQ |
0.38 |
0.39 |
0.38 |
0.16 |
3126 |
2288 |
W |
QQQ |
6.88 |
7.05 |
7.15 |
6.25 |
533 |
734 |
W |
344.00 |
QQQ |
0.49 |
0.51 |
0.49 |
0.26 |
2183 |
1819 |
W |
QQQ |
6.02 |
6.20 |
5.61 |
5.38 |
210 |
1280 |
W |
345.00 |
QQQ |
0.64 |
0.66 |
0.65 |
0.39 |
3694 |
4103 |
W |
QQQ |
5.21 |
5.37 |
4.73 |
4.56 |
115 |
772 |
W |
346.00 |
QQQ |
0.84 |
0.85 |
0.85 |
0.57 |
3575 |
692 |
W |
QQQ |
4.50 |
4.60 |
4.07 |
3.80 |
443 |
916 |
W |
347.00 |
QQQ |
1.07 |
1.09 |
1.08 |
0.81 |
2699 |
733 |
W |
QQQ |
3.81 |
3.88 |
3.54 |
3.11 |
551 |
1414 |
W |
348.00 |
QQQ |
1.37 |
1.40 |
1.40 |
1.11 |
4680 |
984 |
W |
QQQ |
3.20 |
3.22 |
3.14 |
2.49 |
2049 |
1057 |
W |
349.00 |
QQQ |
1.74 |
1.76 |
1.81 |
1.50 |
5735 |
377 |
W |
QQQ |
2.63 |
2.65 |
2.66 |
1.95 |
4483 |
1218 |
W |
350.00 |
QQQ |
2.17 |
2.19 |
2.17 |
1.96 |
11345 |
346 |
W |
QQQ |
2.13 |
2.15 |
2.15 |
1.50 |
5182 |
1711 |
W |
351.00 |
QQQ |
2.68 |
2.70 |
2.67 |
2.50 |
3662 |
259 |
W |
QQQ |
1.71 |
1.73 |
1.71 |
1.12 |
4083 |
586 |
W |
352.00 |
QQQ |
3.23 |
3.28 |
3.29 |
3.13 |
3155 |
55 |
W |
QQQ |
1.35 |
1.37 |
1.36 |
0.82 |
5318 |
810 |
W |
353.00 |
QQQ |
3.85 |
4.00 |
4.51 |
3.82 |
1590 |
69 |
W |
QQQ |
1.06 |
1.08 |
1.06 |
0.58 |
9530 |
2592 |
W |
354.00 |
QQQ |
4.56 |
4.72 |
5.03 |
4.59 |
741 |
23 |
W |
QQQ |
0.82 |
0.84 |
0.84 |
0.40 |
3333 |
620 |
W |
355.00 |
QQQ |
5.33 |
5.50 |
5.84 |
5.41 |
983 |
42 |
W |
QQQ |
0.64 |
0.66 |
0.66 |
0.27 |
1832 |
614 |
W |
356.00 |
QQQ |
6.16 |
6.32 |
6.29 |
6.28 |
697 |
11 |
W |
QQQ |
0.49 |
0.51 |
0.49 |
0.18 |
1454 |
353 |
W |
357.00 |
QQQ |
7.03 |
7.18 |
7.15 |
7.18 |
247 |
4 |
W |
QQQ |
0.39 |
0.40 |
0.39 |
0.11 |
1066 |
126 |
W |
358.00 |
QQQ |
7.92 |
8.09 |
8.11 |
8.12 |
266 |
2 |
W |
QQQ |
0.30 |
0.32 |
0.29 |
0.07 |
663 |
331 |
W |
359.00 |
QQQ |
8.85 |
9.01 |
8.45 |
9.07 |
197 |
0 |
W |
QQQ |
0.24 |
0.25 |
0.25 |
0.04 |
2061 |
92 |
W |
360.00 |
QQQ |
9.79 |
9.96 |
10.57 |
10.05 |
180 |
17 |
W |
QQQ |
0.19 |
0.20 |
0.19 |
0.02 |
1466 |
52 |
W |
361.00 |
QQQ |
10.76 |
10.92 |
10.23 |
11.03 |
59 |
0 |
W |
QQQ |
0.15 |
0.17 |
0.15 |
0.01 |
399 |
147 |
W |
362.00 |
QQQ |
11.72 |
11.89 |
9.60 |
12.02 |
156 |
0 |
W |
QQQ |
0.12 |
0.14 |
0.15 |
0.01 |
197 |
148 |
W |
363.00 |
QQQ |
12.70 |
12.87 |
10.01 |
13.01 |
7 |
0 |
W |
QQQ |
0.10 |
0.11 |
0.10 |
0.00 |
377 |
72 |
W |
364.00 |
QQQ |
13.68 |
13.85 |
12.55 |
14.01 |
1 |
0 |
W |
QQQ |
0.08 |
0.09 |
0.08 |
0.00 |
6242 |
573 |
W |
365.00 |
QQQ |
14.67 |
14.86 |
16.68 |
15.01 |
0 |
4 |
W |
QQQ |
0.07 |
0.08 |
0.09 |
0.00 |
214 |
680 |
W |
366.00 |
QQQ |
15.66 |
15.82 |
15.64 |
16.01 |
1 |
0 |
W |
QQQ |
0.05 |
0.07 |
0.05 |
0.00 |
388 |
534 |
W |
367.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.05 |
0.06 |
0.04 |
0.00 |
624 |
718 |
W |
368.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.04 |
0.05 |
0.05 |
0.00 |
151 |
708 |
W |
369.00 |
QQQ |
18.65 |
18.82 |
16.59 |
19.01 |
5 |
0 |
W |
QQQ |
0.03 |
0.05 |
0.04 |
0.00 |
185 |
285 |
W |
370.00 |
QQQ |
19.65 |
19.82 |
21.56 |
20.01 |
0 |
0 |
W |
QQQ |
0.03 |
0.04 |
0.04 |
0.00 |
211 |
5 |
W |
371.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.02 |
0.04 |
0.04 |
0.00 |
6 |
25 |
W |
372.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.02 |
0.04 |
0.06 |
0.03 |
0 |
18 |
W |
373.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.02 |
0.03 |
0.03 |
0.03 |
0 |
72 |
W |
374.00 |
QQQ |
23.54 |
23.97 |
21.75 |
24.01 |
15 |
0 |
W |
QQQ |
0.02 |
0.03 |
0.03 |
0.03 |
2 |
9 |
W |
375.00 |
QQQ |
24.54 |
24.97 |
26.53 |
25.01 |
0 |
0 |
W |
QQQ |
0.01 |
0.03 |
0.03 |
0.02 |
2 |
52 |
W |
376.00 |
QQQ |
25.57 |
25.97 |
23.56 |
26.01 |
5 |
0 |
W |
QQQ |
0.01 |
0.03 |
0.03 |
0.02 |
12 |
47 |
W |
377.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.03 |
0.02 |
0.02 |
1045 |
47 |
W |
378.00 |
QQQ |
27.64 |
27.83 |
29.54 |
28.01 |
0 |
1 |
W |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
1 |
0 |
W |
379.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
78 |
0 |
W |
380.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
64 |
10 |
W |
381.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
42 |
25 |
W |
382.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
314 |
30 |
W |
383.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
2 |
0 |
W |
385.00 |
QQQ |
34.64 |
34.81 |
32.54 |
35.01 |
5 |
0 |
W |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
22 |
20 |
W |
386.00 |
No data |
|
|
|
|
|
|
|
|
June 2, 2023 - Calls |
|
June 2, 2023 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
QQQ |
36.41 |
36.69 |
36.95 |
36.03 |
23 |
382 |
W |
314.00 |
QQQ |
0.04 |
0.05 |
0.04 |
0.04 |
53 |
950 |
W |
QQQ |
35.41 |
35.68 |
35.77 |
35.03 |
21 |
424 |
W |
315.00 |
QQQ |
0.04 |
0.05 |
0.05 |
0.04 |
365 |
18588 |
W |
QQQ |
34.42 |
34.67 |
36.74 |
34.03 |
1 |
388 |
W |
316.00 |
QQQ |
0.04 |
0.06 |
0.04 |
0.05 |
195 |
1062 |
W |
QQQ |
33.41 |
33.66 |
32.25 |
33.03 |
7 |
381 |
W |
317.00 |
QQQ |
0.04 |
0.06 |
0.05 |
0.05 |
86 |
784 |
W |
QQQ |
32.91 |
33.16 |
31.65 |
32.53 |
4 |
561 |
W |
317.50 |
QQQ |
0.04 |
0.06 |
0.05 |
0.05 |
7 |
1574 |
W |
QQQ |
32.42 |
32.66 |
31.69 |
32.03 |
21 |
446 |
W |
318.00 |
QQQ |
0.05 |
0.06 |
0.05 |
0.06 |
116 |
3729 |
W |
QQQ |
31.43 |
31.67 |
30.65 |
31.03 |
11 |
2247 |
W |
319.00 |
QQQ |
0.05 |
0.06 |
0.06 |
0.06 |
226 |
3425 |
W |
QQQ |
30.46 |
30.67 |
30.40 |
30.03 |
15 |
4498 |
W |
320.00 |
QQQ |
0.05 |
0.07 |
0.05 |
0.06 |
909 |
17741 |
W |
QQQ |
29.43 |
29.68 |
30.09 |
29.03 |
40 |
2072 |
W |
321.00 |
QQQ |
0.05 |
0.07 |
0.06 |
0.00 |
278 |
7738 |
W |
QQQ |
28.44 |
28.69 |
28.36 |
28.03 |
38 |
1807 |
W |
322.00 |
QQQ |
0.06 |
0.07 |
0.08 |
0.00 |
18279 |
3655 |
W |
QQQ |
27.93 |
28.18 |
28.41 |
27.53 |
1 |
510 |
W |
322.50 |
QQQ |
0.06 |
0.07 |
0.07 |
0.00 |
801 |
1569 |
W |
QQQ |
27.44 |
27.69 |
27.43 |
27.03 |
33 |
842 |
W |
323.00 |
QQQ |
0.06 |
0.07 |
0.07 |
0.00 |
169 |
2965 |
W |
QQQ |
26.44 |
26.69 |
25.96 |
26.03 |
5 |
1563 |
W |
324.00 |
QQQ |
0.07 |
0.08 |
0.08 |
0.00 |
161 |
1602 |
W |
QQQ |
25.45 |
25.73 |
25.84 |
25.03 |
65 |
1182 |
W |
325.00 |
QQQ |
0.07 |
0.08 |
0.08 |
0.00 |
2250 |
9254 |
W |
QQQ |
24.45 |
24.70 |
23.85 |
24.03 |
39 |
1651 |
W |
326.00 |
QQQ |
0.07 |
0.09 |
0.09 |
0.00 |
408 |
2551 |
W |
QQQ |
23.46 |
23.71 |
23.60 |
23.03 |
34 |
752 |
W |
327.00 |
QQQ |
0.08 |
0.09 |
0.09 |
0.00 |
297 |
2820 |
W |
QQQ |
22.96 |
23.21 |
23.52 |
22.53 |
2 |
1059 |
W |
327.50 |
QQQ |
0.08 |
0.10 |
0.10 |
0.00 |
944 |
1356 |
W |
QQQ |
22.47 |
22.71 |
23.26 |
22.03 |
47 |
1373 |
W |
328.00 |
QQQ |
0.09 |
0.10 |
0.10 |
0.00 |
984 |
7693 |
W |
QQQ |
21.47 |
21.72 |
21.41 |
21.03 |
75 |
2055 |
W |
329.00 |
QQQ |
0.09 |
0.11 |
0.10 |
0.00 |
298 |
2208 |
W |
QQQ |
20.52 |
20.71 |
20.38 |
20.03 |
94 |
4366 |
W |
330.00 |
QQQ |
0.11 |
0.12 |
0.11 |
0.00 |
4167 |
13755 |
W |
QQQ |
19.49 |
19.74 |
19.86 |
19.04 |
36 |
1680 |
W |
331.00 |
QQQ |
0.11 |
0.13 |
0.12 |
0.00 |
475 |
5026 |
W |
QQQ |
18.54 |
18.74 |
18.96 |
18.04 |
28 |
5338 |
W |
332.00 |
QQQ |
0.12 |
0.14 |
0.14 |
0.01 |
1827 |
3214 |
W |
QQQ |
17.55 |
17.75 |
17.88 |
17.04 |
189 |
6391 |
W |
333.00 |
QQQ |
0.14 |
0.16 |
0.14 |
0.01 |
3395 |
2694 |
W |
QQQ |
16.54 |
16.78 |
15.94 |
16.05 |
152 |
2073 |
W |
334.00 |
QQQ |
0.16 |
0.17 |
0.18 |
0.02 |
581 |
2638 |
W |
QQQ |
15.59 |
15.79 |
15.69 |
15.06 |
1546 |
9629 |
W |
335.00 |
QQQ |
0.18 |
0.19 |
0.18 |
0.03 |
9776 |
11175 |
W |
QQQ |
14.62 |
14.81 |
14.00 |
14.08 |
159 |
6031 |
W |
336.00 |
QQQ |
0.21 |
0.22 |
0.24 |
0.05 |
4686 |
10771 |
W |
QQQ |
13.65 |
13.85 |
13.11 |
13.10 |
602 |
4471 |
W |
337.00 |
QQQ |
0.24 |
0.25 |
0.24 |
0.07 |
1263 |
4172 |
W |
QQQ |
12.69 |
12.89 |
12.61 |
12.14 |
2260 |
2966 |
W |
338.00 |
QQQ |
0.29 |
0.30 |
0.30 |
0.11 |
2006 |
8623 |
W |
QQQ |
11.71 |
11.97 |
11.15 |
11.18 |
231 |
2103 |
W |
339.00 |
QQQ |
0.33 |
0.34 |
0.36 |
0.15 |
5846 |
6601 |
W |
QQQ |
10.81 |
11.01 |
10.95 |
10.25 |
1642 |
4267 |
W |
340.00 |
QQQ |
0.40 |
0.41 |
0.41 |
0.22 |
22331 |
11759 |
W |
QQQ |
9.90 |
10.14 |
10.31 |
9.33 |
1751 |
2523 |
W |
341.00 |
QQQ |
0.47 |
0.49 |
0.59 |
0.30 |
5065 |
5456 |
W |
QQQ |
9.01 |
9.19 |
9.09 |
8.44 |
443 |
2708 |
W |
342.00 |
QQQ |
0.58 |
0.59 |
0.58 |
0.41 |
12763 |
8580 |
W |
QQQ |
8.13 |
8.33 |
8.09 |
7.58 |
5911 |
6012 |
W |
343.00 |
QQQ |
0.71 |
0.72 |
0.71 |
0.55 |
7177 |
1570 |
W |
QQQ |
7.29 |
7.49 |
7.05 |
6.75 |
2493 |
2421 |
W |
344.00 |
QQQ |
0.87 |
0.89 |
0.89 |
0.72 |
7192 |
2116 |
W |
QQQ |
6.49 |
6.67 |
6.58 |
5.97 |
1224 |
5548 |
W |
345.00 |
QQQ |
1.07 |
1.09 |
1.08 |
0.93 |
15944 |
3750 |
W |
QQQ |
5.80 |
5.89 |
5.86 |
5.23 |
1160 |
1496 |
W |
346.00 |
QQQ |
1.31 |
1.33 |
1.34 |
1.19 |
9898 |
2073 |
W |
QQQ |
5.08 |
5.16 |
5.09 |
4.53 |
2722 |
4010 |
W |
347.00 |
QQQ |
1.59 |
1.61 |
1.64 |
1.50 |
4107 |
4204 |
W |
QQQ |
4.43 |
4.47 |
4.38 |
3.89 |
2597 |
2622 |
W |
348.00 |
QQQ |
1.92 |
1.93 |
1.93 |
1.86 |
10915 |
2361 |
W |
QQQ |
3.82 |
3.84 |
3.82 |
3.31 |
3935 |
2132 |
W |
349.00 |
QQQ |
2.31 |
2.33 |
2.31 |
2.28 |
8301 |
1774 |
W |
QQQ |
3.26 |
3.28 |
3.26 |
2.78 |
8587 |
4238 |
W |
350.00 |
QQQ |
2.74 |
2.77 |
2.75 |
2.75 |
23408 |
2564 |
W |
QQQ |
2.75 |
2.78 |
2.75 |
2.31 |
6504 |
2046 |
W |
351.00 |
QQQ |
3.24 |
3.26 |
3.28 |
3.28 |
6922 |
230 |
W |
QQQ |
2.31 |
2.33 |
2.32 |
1.90 |
10174 |
3551 |
W |
352.00 |
QQQ |
3.79 |
3.82 |
3.80 |
3.87 |
8377 |
275 |
W |
QQQ |
1.92 |
1.94 |
1.89 |
1.54 |
5099 |
2638 |
W |
353.00 |
QQQ |
4.39 |
4.44 |
4.40 |
4.51 |
6045 |
502 |
W |
QQQ |
1.58 |
1.60 |
1.59 |
1.24 |
6248 |
959 |
W |
354.00 |
QQQ |
5.02 |
5.17 |
5.60 |
5.20 |
1273 |
244 |
W |
QQQ |
1.29 |
1.31 |
1.31 |
0.98 |
10100 |
6676 |
W |
355.00 |
QQQ |
5.72 |
5.89 |
5.97 |
5.95 |
892 |
28 |
W |
QQQ |
1.05 |
1.07 |
1.07 |
0.77 |
4187 |
974 |
W |
356.00 |
QQQ |
6.49 |
6.68 |
7.10 |
6.73 |
383 |
204 |
W |
QQQ |
0.85 |
0.87 |
0.86 |
0.59 |
2880 |
1369 |
W |
357.00 |
QQQ |
7.27 |
7.50 |
7.60 |
7.56 |
461 |
1 |
W |
QQQ |
0.69 |
0.70 |
0.68 |
0.45 |
2547 |
1435 |
W |
358.00 |
QQQ |
8.11 |
8.35 |
8.75 |
8.41 |
324 |
5 |
W |
QQQ |
0.55 |
0.56 |
0.55 |
0.34 |
3641 |
714 |
W |
359.00 |
QQQ |
9.01 |
9.19 |
9.06 |
9.30 |
991 |
7 |
W |
QQQ |
0.44 |
0.46 |
0.45 |
0.25 |
7571 |
4335 |
W |
360.00 |
QQQ |
9.90 |
10.11 |
10.60 |
10.21 |
1623 |
369 |
W |
QQQ |
0.36 |
0.37 |
0.36 |
0.18 |
1683 |
11368 |
W |
361.00 |
QQQ |
10.82 |
11.03 |
10.44 |
11.15 |
704 |
51 |
W |
QQQ |
0.29 |
0.30 |
0.29 |
0.13 |
1082 |
404 |
W |
362.00 |
QQQ |
11.76 |
12.00 |
11.54 |
12.10 |
235 |
0 |
W |
QQQ |
0.24 |
0.25 |
0.25 |
0.09 |
1495 |
400 |
W |
363.00 |
QQQ |
12.72 |
12.96 |
14.09 |
13.06 |
47 |
0 |
W |
QQQ |
0.19 |
0.21 |
0.21 |
0.06 |
269 |
306 |
W |
364.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.16 |
0.17 |
0.14 |
0.04 |
3167 |
670 |
W |
365.00 |
QQQ |
14.66 |
14.90 |
14.84 |
15.01 |
16 |
0 |
W |
QQQ |
0.13 |
0.14 |
0.16 |
0.03 |
366 |
158 |
W |
366.00 |
QQQ |
15.64 |
15.88 |
13.08 |
15.99 |
14 |
150 |
W |
QQQ |
0.11 |
0.12 |
0.11 |
0.02 |
495 |
263 |
W |
367.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.09 |
0.10 |
0.10 |
0.01 |
395 |
879 |
W |
368.00 |
QQQ |
17.60 |
17.86 |
16.67 |
17.98 |
65 |
0 |
W |
QQQ |
0.08 |
0.09 |
0.09 |
0.01 |
168 |
132 |
W |
369.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.07 |
0.08 |
0.08 |
0.01 |
766 |
1353 |
W |
370.00 |
QQQ |
19.62 |
19.86 |
19.90 |
19.97 |
18 |
0 |
W |
QQQ |
0.06 |
0.07 |
0.05 |
0.00 |
382 |
408 |
W |
371.00 |
QQQ |
20.56 |
20.91 |
18.77 |
20.97 |
10 |
0 |
W |
QQQ |
0.05 |
0.06 |
0.06 |
0.00 |
2251 |
203 |
W |
372.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.04 |
0.06 |
0.06 |
0.00 |
1204 |
65 |
W |
373.00 |
QQQ |
22.56 |
22.91 |
22.38 |
22.96 |
17 |
0 |
W |
QQQ |
0.03 |
0.05 |
0.05 |
0.00 |
8 |
37 |
W |
374.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.03 |
0.05 |
0.04 |
0.00 |
384 |
270 |
W |
375.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.03 |
0.04 |
0.03 |
0.00 |
107 |
52 |
W |
376.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.02 |
0.04 |
0.04 |
0.00 |
72 |
128 |
W |
377.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.02 |
0.04 |
0.03 |
0.00 |
411 |
52 |
W |
378.00 |
QQQ |
27.61 |
27.89 |
26.94 |
27.96 |
1 |
0 |
W |
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
6 |
2 |
W |
379.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
401 |
129 |
W |
380.00 |
QQQ |
29.62 |
29.88 |
43.78 |
29.96 |
0 |
0 |
W |
QQQ |
0.02 |
0.03 |
0.02 |
0.00 |
5 |
10 |
W |
381.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.03 |
0.01 |
0.00 |
0 |
6 |
W |
382.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.03 |
0.02 |
0.02 |
205 |
0 |
W |
383.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.03 |
0.02 |
0.02 |
155 |
115 |
W |
384.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.03 |
0.03 |
0.02 |
370 |
205 |
W |
385.00 |
QQQ |
34.62 |
34.86 |
62.85 |
34.96 |
0 |
0 |
W |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
174 |
2 |
W |
386.00 |
QQQ |
35.59 |
35.86 |
39.75 |
35.96 |
0 |
0 |
W |
|
Below are few quick-links for most popular options chains:
|
|
|
Data Provided by HistoricalOptionData.com |
look up stock symbols
option chains
high interest stocks
stock symbols list
volatility trading
what are covered calls
option trading tutorial free
what is a bull call spread
call spreads
stock trade tips
straddle option strategy
the most volatile stocks
stocks introduction
high growth stock
stock market portfolio
options leverage
butterfly diagonals
options strategy
stock symbol list
option volume data
portfolio tracking
historical stock price data
|
Optionistics is not a registered investment advisor or
broker-dealer. We do not make recommendations as to particular
securities or derivative instruments, and do not advocate the
purchase or sale of any security or investment by you or any
other individual. By continuing to use this site, you agree to
read and abide by the full disclaimer.
|
|