|
|
Option Calculators and Stock Screeners |
|
|
|
|
|
|
Symbol
| Name
|
| Implied Vol
| Historical Vol
| Price
| Change
|
QQQ |
POWERSHARES QQQ TRUST SERIE |
|
0.173 |
0.160 |
431 |
6.55 |
|
April 29, 2024 - Calls |
|
April 29, 2024 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
QQQ |
43.05 |
43.19 |
35.27 |
43.06 |
0 |
1 |
S |
388.00 |
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
115 |
654 |
S |
No data |
|
|
|
|
|
|
|
389.00 |
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
131 |
34 |
S |
QQQ |
41.06 |
41.19 |
41.87 |
41.06 |
1 |
1 |
S |
390.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
99 |
671 |
S |
No data |
|
|
|
|
|
|
|
391.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
1929 |
130 |
S |
No data |
|
|
|
|
|
|
|
392.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
208 |
380 |
S |
No data |
|
|
|
|
|
|
|
393.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
1546 |
178 |
S |
No data |
|
|
|
|
|
|
|
394.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
34 |
758 |
S |
QQQ |
36.06 |
36.20 |
36.39 |
36.06 |
1 |
18 |
S |
395.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
358 |
480 |
S |
QQQ |
35.06 |
35.20 |
26.40 |
35.06 |
0 |
1 |
S |
396.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
800 |
394 |
S |
No data |
|
|
|
|
|
|
|
397.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
1262 |
839 |
S |
QQQ |
33.06 |
33.20 |
23.40 |
33.06 |
0 |
10 |
S |
398.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
614 |
945 |
S |
No data |
|
|
|
|
|
|
|
399.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
543 |
592 |
S |
QQQ |
31.06 |
31.20 |
32.13 |
31.06 |
70 |
59 |
S |
400.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
987 |
1562 |
S |
QQQ |
30.06 |
30.20 |
30.42 |
30.06 |
3 |
4 |
S |
401.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
238 |
331 |
S |
QQQ |
29.06 |
29.20 |
29.25 |
29.06 |
1 |
0 |
S |
402.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
640 |
298 |
S |
QQQ |
28.06 |
28.20 |
13.67 |
28.06 |
0 |
30 |
S |
403.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
726 |
900 |
S |
No data |
|
|
|
|
|
|
|
404.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
641 |
457 |
S |
QQQ |
26.07 |
26.20 |
26.91 |
26.06 |
5 |
54 |
S |
405.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
811 |
1264 |
S |
QQQ |
25.07 |
25.21 |
26.16 |
25.07 |
10 |
61 |
S |
406.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
697 |
677 |
S |
QQQ |
24.07 |
24.21 |
18.33 |
24.07 |
0 |
57 |
S |
407.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
1845 |
576 |
S |
QQQ |
23.07 |
23.21 |
17.05 |
23.07 |
0 |
24 |
S |
408.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
1458 |
1384 |
S |
QQQ |
22.07 |
22.21 |
10.90 |
22.07 |
0 |
8 |
S |
409.00 |
QQQ |
0.01 |
0.02 |
0.03 |
0.01 |
573 |
2172 |
S |
QQQ |
21.07 |
21.21 |
21.98 |
21.07 |
27 |
56 |
S |
410.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
1801 |
3120 |
S |
QQQ |
20.07 |
20.21 |
21.01 |
20.07 |
2 |
32 |
S |
411.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
914 |
1332 |
S |
QQQ |
19.07 |
19.21 |
19.83 |
19.07 |
22 |
9 |
S |
412.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
632 |
886 |
S |
QQQ |
18.07 |
18.21 |
18.03 |
18.07 |
11 |
15 |
S |
413.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
1003 |
1011 |
S |
QQQ |
17.07 |
17.21 |
18.15 |
17.07 |
219 |
258 |
S |
414.00 |
QQQ |
0.02 |
0.03 |
0.02 |
0.00 |
1124 |
985 |
S |
QQQ |
16.08 |
16.21 |
17.03 |
16.07 |
103 |
287 |
S |
415.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
2940 |
2090 |
S |
QQQ |
15.09 |
15.22 |
16.00 |
15.07 |
81 |
391 |
S |
416.00 |
QQQ |
0.02 |
0.03 |
0.02 |
0.00 |
2055 |
2110 |
S |
QQQ |
14.12 |
14.22 |
14.25 |
14.07 |
179 |
315 |
S |
417.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
2650 |
1436 |
S |
QQQ |
13.12 |
13.23 |
14.32 |
13.07 |
144 |
526 |
S |
418.00 |
QQQ |
0.03 |
0.04 |
0.03 |
0.01 |
6105 |
4659 |
S |
QQQ |
12.14 |
12.23 |
12.18 |
12.08 |
148 |
851 |
S |
419.00 |
QQQ |
0.04 |
0.05 |
0.05 |
0.01 |
2927 |
1739 |
S |
QQQ |
11.15 |
11.25 |
11.42 |
11.09 |
719 |
1761 |
S |
420.00 |
QQQ |
0.05 |
0.06 |
0.05 |
0.03 |
6230 |
2874 |
S |
QQQ |
10.17 |
10.26 |
10.23 |
10.11 |
356 |
657 |
S |
421.00 |
QQQ |
0.06 |
0.07 |
0.07 |
0.04 |
7847 |
1579 |
S |
QQQ |
9.19 |
9.28 |
9.35 |
9.14 |
528 |
893 |
S |
422.00 |
QQQ |
0.09 |
0.10 |
0.09 |
0.07 |
5846 |
1005 |
S |
QQQ |
8.22 |
8.32 |
8.44 |
8.19 |
605 |
938 |
S |
423.00 |
QQQ |
0.12 |
0.13 |
0.12 |
0.12 |
4787 |
1800 |
S |
QQQ |
7.27 |
7.36 |
7.36 |
7.26 |
1140 |
977 |
S |
424.00 |
QQQ |
0.17 |
0.18 |
0.18 |
0.19 |
12733 |
1108 |
S |
QQQ |
6.34 |
6.43 |
6.44 |
6.35 |
2072 |
2202 |
S |
425.00 |
QQQ |
0.24 |
0.25 |
0.24 |
0.29 |
21778 |
2165 |
S |
QQQ |
5.44 |
5.52 |
5.61 |
5.49 |
3421 |
1901 |
S |
426.00 |
QQQ |
0.33 |
0.34 |
0.34 |
0.42 |
9961 |
1022 |
S |
QQQ |
4.58 |
4.65 |
4.69 |
4.68 |
3118 |
1370 |
S |
427.00 |
QQQ |
0.46 |
0.47 |
0.47 |
0.61 |
16610 |
696 |
S |
QQQ |
3.76 |
3.82 |
3.85 |
3.92 |
8442 |
982 |
S |
428.00 |
QQQ |
0.65 |
0.66 |
0.65 |
0.85 |
28280 |
792 |
S |
QQQ |
3.00 |
3.06 |
3.09 |
3.23 |
8623 |
1176 |
S |
429.00 |
QQQ |
0.89 |
0.90 |
0.89 |
1.16 |
35089 |
231 |
S |
QQQ |
2.32 |
2.36 |
2.33 |
2.61 |
21437 |
1548 |
S |
430.00 |
QQQ |
1.20 |
1.21 |
1.20 |
1.55 |
34021 |
784 |
S |
QQQ |
1.73 |
1.76 |
1.75 |
2.07 |
19034 |
843 |
S |
431.00 |
QQQ |
1.61 |
1.63 |
1.61 |
2.00 |
49632 |
449 |
S |
QQQ |
1.24 |
1.26 |
1.24 |
1.61 |
36989 |
1326 |
S |
432.00 |
QQQ |
2.10 |
2.14 |
2.12 |
2.54 |
27247 |
64 |
S |
QQQ |
0.85 |
0.87 |
0.85 |
1.22 |
20444 |
1163 |
S |
433.00 |
QQQ |
2.70 |
2.75 |
2.71 |
3.15 |
6579 |
65 |
S |
QQQ |
0.56 |
0.58 |
0.58 |
0.90 |
12465 |
1628 |
S |
434.00 |
QQQ |
3.40 |
3.46 |
3.37 |
3.84 |
1300 |
43 |
S |
QQQ |
0.36 |
0.37 |
0.36 |
0.65 |
15097 |
1745 |
S |
435.00 |
QQQ |
4.18 |
4.26 |
4.23 |
4.59 |
1489 |
106 |
S |
QQQ |
0.22 |
0.23 |
0.22 |
0.46 |
7431 |
641 |
S |
436.00 |
QQQ |
5.04 |
5.12 |
4.99 |
5.39 |
1578 |
27 |
S |
QQQ |
0.13 |
0.14 |
0.14 |
0.32 |
7021 |
605 |
S |
437.00 |
QQQ |
5.95 |
6.06 |
5.58 |
6.25 |
156 |
14 |
S |
QQQ |
0.08 |
0.09 |
0.08 |
0.21 |
9125 |
1515 |
S |
438.00 |
QQQ |
6.89 |
7.03 |
6.26 |
7.14 |
210 |
10 |
S |
QQQ |
0.05 |
0.06 |
0.05 |
0.14 |
8730 |
332 |
S |
439.00 |
QQQ |
7.87 |
7.99 |
10.39 |
8.07 |
2 |
1 |
S |
QQQ |
0.03 |
0.04 |
0.05 |
0.09 |
16838 |
1398 |
S |
440.00 |
QQQ |
8.87 |
9.01 |
8.87 |
9.02 |
147 |
3 |
S |
QQQ |
0.02 |
0.03 |
0.03 |
0.05 |
3801 |
475 |
S |
441.00 |
QQQ |
9.87 |
10.01 |
9.77 |
9.98 |
44 |
0 |
S |
QQQ |
0.02 |
0.03 |
0.03 |
0.03 |
1912 |
1231 |
S |
442.00 |
QQQ |
10.87 |
11.01 |
10.25 |
10.96 |
8 |
0 |
S |
QQQ |
0.01 |
0.02 |
0.02 |
0.02 |
1699 |
829 |
S |
443.00 |
QQQ |
11.87 |
12.01 |
11.68 |
11.95 |
22 |
0 |
S |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
2623 |
964 |
S |
444.00 |
QQQ |
12.87 |
13.00 |
12.94 |
12.94 |
1 |
0 |
S |
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
2474 |
1471 |
S |
445.00 |
QQQ |
13.87 |
14.01 |
18.79 |
13.93 |
0 |
2 |
S |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
352 |
359 |
S |
446.00 |
QQQ |
14.87 |
15.01 |
19.79 |
14.93 |
0 |
0 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
22 |
458 |
S |
447.00 |
QQQ |
15.87 |
16.00 |
30.51 |
15.93 |
0 |
0 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
279 |
216 |
S |
448.00 |
QQQ |
16.87 |
17.00 |
31.40 |
16.93 |
0 |
0 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
3080 |
1520 |
S |
449.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
1081 |
1843 |
S |
450.00 |
QQQ |
18.87 |
19.00 |
29.55 |
18.93 |
0 |
0 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
138 |
625 |
S |
451.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.02 |
0.00 |
1 |
189 |
S |
452.00 |
QQQ |
20.87 |
21.00 |
20.25 |
20.93 |
2 |
0 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
1 |
45 |
S |
453.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
118 |
S |
454.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
1 |
289 |
S |
455.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.03 |
0.01 |
0 |
390 |
S |
456.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.10 |
0.01 |
0 |
1 |
S |
457.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
0 |
164 |
S |
458.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
0 |
1 |
S |
459.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.02 |
0.01 |
0 |
43 |
S |
460.00 |
QQQ |
28.87 |
29.01 |
32.51 |
28.93 |
0 |
0 |
S |
QQQ |
0.00 |
0.01 |
0.04 |
0.01 |
0 |
2 |
S |
461.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.04 |
0.01 |
0 |
1 |
S |
462.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.05 |
0.01 |
0 |
1 |
S |
463.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.05 |
0.01 |
0 |
1 |
S |
464.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
0 |
1 |
S |
465.00 |
QQQ |
33.87 |
34.00 |
42.11 |
33.93 |
0 |
1 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
0 |
32 |
S |
467.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
0 |
58 |
S |
468.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
0 |
110 |
S |
469.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
0 |
19 |
S |
470.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
0 |
10 |
S |
473.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
0 |
10 |
S |
474.00 |
QQQ |
42.87 |
43.00 |
42.10 |
42.92 |
1 |
0 |
S |
|
April 30, 2024 - Calls |
|
April 30, 2024 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
QQQ |
43.12 |
43.26 |
43.94 |
43.14 |
1 |
1 |
S |
388.00 |
QQQ |
0.01 |
0.02 |
0.08 |
0.01 |
0 |
30 |
S |
No data |
|
|
|
|
|
|
|
389.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
44 |
146 |
S |
QQQ |
41.12 |
41.26 |
41.94 |
41.14 |
1 |
2 |
S |
390.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
567 |
1326 |
S |
No data |
|
|
|
|
|
|
|
391.00 |
QQQ |
0.01 |
0.02 |
0.04 |
0.01 |
4 |
80 |
S |
No data |
|
|
|
|
|
|
|
392.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
11 |
254 |
S |
No data |
|
|
|
|
|
|
|
393.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
158 |
109 |
S |
No data |
|
|
|
|
|
|
|
394.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
288 |
62 |
S |
No data |
|
|
|
|
|
|
|
395.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
157 |
597 |
S |
No data |
|
|
|
|
|
|
|
396.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
143 |
429 |
S |
No data |
|
|
|
|
|
|
|
397.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
182 |
1499 |
S |
QQQ |
33.13 |
33.27 |
26.67 |
33.14 |
0 |
1 |
S |
398.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.03 |
26 |
570 |
S |
No data |
|
|
|
|
|
|
|
399.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.03 |
45 |
169 |
S |
QQQ |
31.13 |
31.27 |
31.95 |
31.14 |
7 |
165 |
S |
400.00 |
QQQ |
0.02 |
0.03 |
0.02 |
0.03 |
653 |
5421 |
S |
QQQ |
30.13 |
30.27 |
29.92 |
30.14 |
7 |
5 |
S |
401.00 |
QQQ |
0.02 |
0.03 |
0.02 |
0.03 |
55 |
63 |
S |
No data |
|
|
|
|
|
|
|
402.00 |
QQQ |
0.02 |
0.03 |
0.02 |
0.03 |
82 |
329 |
S |
No data |
|
|
|
|
|
|
|
403.00 |
QQQ |
0.02 |
0.03 |
0.02 |
0.03 |
27 |
7621 |
S |
No data |
|
|
|
|
|
|
|
404.00 |
QQQ |
0.02 |
0.03 |
0.02 |
0.03 |
92 |
435 |
S |
QQQ |
26.14 |
26.28 |
14.90 |
26.15 |
0 |
1 |
S |
405.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
161 |
907 |
S |
QQQ |
25.14 |
25.28 |
25.46 |
25.15 |
2 |
18 |
S |
406.00 |
QQQ |
0.02 |
0.03 |
0.02 |
0.00 |
117 |
4894 |
S |
QQQ |
24.15 |
24.28 |
25.00 |
24.15 |
2 |
1 |
S |
407.00 |
QQQ |
0.03 |
0.04 |
0.04 |
0.00 |
112 |
413 |
S |
QQQ |
23.15 |
23.29 |
23.92 |
23.15 |
2 |
2 |
S |
408.00 |
QQQ |
0.03 |
0.04 |
0.04 |
0.00 |
236 |
6093 |
S |
QQQ |
22.17 |
22.29 |
23.12 |
22.15 |
1 |
5 |
S |
409.00 |
QQQ |
0.03 |
0.04 |
0.03 |
0.00 |
233 |
2411 |
S |
QQQ |
21.18 |
21.30 |
22.27 |
21.15 |
12 |
74 |
S |
410.00 |
QQQ |
0.04 |
0.05 |
0.03 |
0.00 |
1322 |
8398 |
S |
QQQ |
20.18 |
20.30 |
10.22 |
20.15 |
0 |
8 |
S |
411.00 |
QQQ |
0.04 |
0.05 |
0.05 |
0.00 |
678 |
1036 |
S |
QQQ |
19.21 |
19.31 |
19.82 |
19.15 |
14 |
16 |
S |
412.00 |
QQQ |
0.05 |
0.06 |
0.05 |
0.00 |
151 |
325 |
S |
QQQ |
18.22 |
18.32 |
19.66 |
18.15 |
1 |
4 |
S |
413.00 |
QQQ |
0.06 |
0.07 |
0.07 |
0.00 |
229 |
314 |
S |
QQQ |
17.20 |
17.33 |
17.70 |
17.15 |
207 |
67 |
S |
414.00 |
QQQ |
0.07 |
0.08 |
0.08 |
0.00 |
409 |
1384 |
S |
QQQ |
16.23 |
16.34 |
17.27 |
16.16 |
181 |
461 |
S |
415.00 |
QQQ |
0.09 |
0.10 |
0.09 |
0.01 |
1662 |
6493 |
S |
QQQ |
15.26 |
15.36 |
16.68 |
15.16 |
8 |
226 |
S |
416.00 |
QQQ |
0.10 |
0.11 |
0.10 |
0.01 |
583 |
615 |
S |
QQQ |
14.28 |
14.38 |
14.40 |
14.17 |
27 |
100 |
S |
417.00 |
QQQ |
0.12 |
0.13 |
0.13 |
0.02 |
519 |
793 |
S |
QQQ |
13.30 |
13.41 |
13.84 |
13.19 |
57 |
479 |
S |
418.00 |
QQQ |
0.15 |
0.16 |
0.15 |
0.04 |
874 |
759 |
S |
QQQ |
12.35 |
12.45 |
13.45 |
12.21 |
33 |
230 |
S |
419.00 |
QQQ |
0.19 |
0.20 |
0.19 |
0.06 |
4969 |
8137 |
S |
QQQ |
11.40 |
11.49 |
11.42 |
11.24 |
180 |
1061 |
S |
420.00 |
QQQ |
0.24 |
0.25 |
0.23 |
0.09 |
3551 |
2519 |
S |
QQQ |
10.43 |
10.55 |
11.57 |
10.28 |
141 |
730 |
S |
421.00 |
QQQ |
0.30 |
0.31 |
0.30 |
0.13 |
642 |
516 |
S |
QQQ |
9.53 |
9.63 |
9.78 |
9.34 |
184 |
999 |
S |
422.00 |
QQQ |
0.37 |
0.38 |
0.37 |
0.19 |
1587 |
5778 |
S |
QQQ |
8.61 |
8.72 |
8.67 |
8.43 |
533 |
512 |
S |
423.00 |
QQQ |
0.47 |
0.48 |
0.46 |
0.27 |
647 |
636 |
S |
QQQ |
7.76 |
7.84 |
7.99 |
7.54 |
440 |
678 |
S |
424.00 |
QQQ |
0.58 |
0.60 |
0.57 |
0.38 |
2594 |
671 |
S |
QQQ |
6.88 |
6.98 |
7.14 |
6.68 |
1154 |
1393 |
S |
425.00 |
QQQ |
0.73 |
0.74 |
0.73 |
0.53 |
3446 |
2032 |
S |
QQQ |
6.06 |
6.14 |
6.18 |
5.86 |
661 |
894 |
S |
426.00 |
QQQ |
0.90 |
0.91 |
0.91 |
0.71 |
2132 |
402 |
S |
QQQ |
5.30 |
5.36 |
5.37 |
5.09 |
674 |
676 |
S |
427.00 |
QQQ |
1.12 |
1.14 |
1.11 |
0.94 |
4883 |
295 |
S |
QQQ |
4.56 |
4.61 |
4.72 |
4.38 |
1471 |
3916 |
S |
428.00 |
QQQ |
1.37 |
1.38 |
1.37 |
1.22 |
5318 |
508 |
S |
QQQ |
3.86 |
3.91 |
3.93 |
3.71 |
2159 |
567 |
S |
429.00 |
QQQ |
1.68 |
1.70 |
1.68 |
1.56 |
2687 |
248 |
S |
QQQ |
3.23 |
3.27 |
3.30 |
3.11 |
3147 |
3462 |
S |
430.00 |
QQQ |
2.04 |
2.06 |
2.05 |
1.96 |
22425 |
713 |
S |
QQQ |
2.65 |
2.69 |
2.75 |
2.57 |
3694 |
1310 |
S |
431.00 |
QQQ |
2.46 |
2.49 |
2.48 |
2.42 |
4398 |
266 |
S |
QQQ |
2.14 |
2.17 |
2.19 |
2.10 |
6061 |
3148 |
S |
432.00 |
QQQ |
2.94 |
2.98 |
2.96 |
2.94 |
2828 |
32 |
S |
QQQ |
1.70 |
1.73 |
1.75 |
1.69 |
4046 |
1009 |
S |
433.00 |
QQQ |
3.49 |
3.54 |
3.45 |
3.53 |
637 |
716 |
S |
QQQ |
1.33 |
1.35 |
1.35 |
1.33 |
1939 |
1629 |
S |
434.00 |
QQQ |
4.10 |
4.17 |
3.72 |
4.18 |
323 |
189 |
S |
QQQ |
1.02 |
1.03 |
1.05 |
1.04 |
7127 |
3439 |
S |
435.00 |
QQQ |
4.79 |
4.85 |
4.76 |
4.88 |
1448 |
1392 |
S |
QQQ |
0.76 |
0.78 |
0.78 |
0.80 |
4679 |
5890 |
S |
436.00 |
QQQ |
5.54 |
5.62 |
5.56 |
5.64 |
83 |
0 |
S |
QQQ |
0.56 |
0.58 |
0.57 |
0.60 |
1367 |
1110 |
S |
437.00 |
QQQ |
6.33 |
6.41 |
5.82 |
6.44 |
93 |
164 |
S |
QQQ |
0.41 |
0.42 |
0.42 |
0.45 |
702 |
716 |
S |
438.00 |
QQQ |
7.18 |
7.27 |
6.62 |
7.29 |
20 |
15 |
S |
QQQ |
0.30 |
0.31 |
0.31 |
0.32 |
711 |
723 |
S |
439.00 |
QQQ |
8.07 |
8.15 |
7.81 |
8.17 |
9 |
0 |
S |
QQQ |
0.21 |
0.23 |
0.23 |
0.23 |
11978 |
6173 |
S |
440.00 |
QQQ |
8.98 |
9.08 |
8.86 |
9.07 |
80 |
3 |
S |
QQQ |
0.15 |
0.17 |
0.16 |
0.16 |
3461 |
455 |
S |
441.00 |
QQQ |
9.93 |
10.04 |
11.39 |
10.00 |
0 |
0 |
S |
QQQ |
0.11 |
0.12 |
0.11 |
0.11 |
2699 |
348 |
S |
442.00 |
QQQ |
10.89 |
11.01 |
18.15 |
10.95 |
0 |
0 |
S |
QQQ |
0.08 |
0.09 |
0.09 |
0.08 |
558 |
327 |
S |
443.00 |
QQQ |
11.87 |
11.99 |
21.28 |
11.92 |
0 |
0 |
S |
QQQ |
0.06 |
0.07 |
0.07 |
0.05 |
450 |
1517 |
S |
444.00 |
QQQ |
12.87 |
13.01 |
13.38 |
12.89 |
1 |
0 |
S |
QQQ |
0.05 |
0.06 |
0.06 |
0.03 |
174 |
394 |
S |
445.00 |
QQQ |
13.87 |
14.00 |
20.63 |
13.87 |
0 |
41 |
S |
QQQ |
0.04 |
0.05 |
0.04 |
0.02 |
79 |
258 |
S |
446.00 |
QQQ |
14.87 |
15.00 |
17.58 |
14.86 |
0 |
0 |
S |
QQQ |
0.03 |
0.04 |
0.04 |
0.01 |
149 |
395 |
S |
447.00 |
QQQ |
15.87 |
16.00 |
18.53 |
15.85 |
0 |
0 |
S |
QQQ |
0.02 |
0.03 |
0.03 |
0.01 |
473 |
222 |
S |
448.00 |
QQQ |
16.87 |
17.01 |
17.20 |
16.85 |
0 |
0 |
S |
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
93 |
122 |
S |
449.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
118 |
1101 |
S |
450.00 |
QQQ |
18.87 |
19.01 |
30.17 |
18.84 |
0 |
0 |
S |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
23 |
9 |
S |
451.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
44 |
68 |
S |
452.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
70 |
49 |
S |
453.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
0 |
20 |
S |
454.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
0 |
123 |
S |
455.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
156 |
S |
456.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
4 |
0 |
S |
457.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
372 |
0 |
S |
458.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
292 |
10 |
S |
459.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
23 |
180 |
S |
460.00 |
QQQ |
28.87 |
29.01 |
38.22 |
28.83 |
0 |
0 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
67 |
38 |
S |
461.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
1 |
3 |
S |
462.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
3 |
0 |
S |
463.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
1 |
0 |
S |
464.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
1 |
0 |
S |
465.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
0 |
100 |
S |
466.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.06 |
0.01 |
0 |
101 |
S |
470.00 |
QQQ |
38.87 |
39.00 |
52.39 |
38.83 |
0 |
0 |
S |
|
May 1, 2024 - Calls |
|
May 1, 2024 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
No data |
|
|
|
|
|
|
|
388.00 |
QQQ |
0.02 |
0.03 |
0.04 |
0.03 |
10 |
202 |
W |
No data |
|
|
|
|
|
|
|
389.00 |
QQQ |
0.02 |
0.03 |
0.04 |
0.03 |
202 |
278 |
W |
No data |
|
|
|
|
|
|
|
390.00 |
QQQ |
0.02 |
0.03 |
0.05 |
0.03 |
483 |
201 |
W |
No data |
|
|
|
|
|
|
|
391.00 |
QQQ |
0.02 |
0.03 |
0.02 |
0.03 |
11 |
198 |
W |
No data |
|
|
|
|
|
|
|
392.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.03 |
12 |
181 |
W |
No data |
|
|
|
|
|
|
|
393.00 |
QQQ |
0.02 |
0.03 |
0.06 |
0.03 |
2 |
189 |
W |
No data |
|
|
|
|
|
|
|
394.00 |
QQQ |
0.02 |
0.03 |
0.04 |
0.03 |
27 |
404 |
W |
No data |
|
|
|
|
|
|
|
395.00 |
QQQ |
0.03 |
0.04 |
0.03 |
0.04 |
34 |
537 |
W |
QQQ |
35.09 |
35.48 |
24.42 |
35.25 |
0 |
2 |
W |
396.00 |
QQQ |
0.03 |
0.04 |
0.04 |
0.04 |
4 |
1208 |
W |
No data |
|
|
|
|
|
|
|
397.00 |
QQQ |
0.03 |
0.04 |
0.05 |
0.04 |
8 |
252 |
W |
No data |
|
|
|
|
|
|
|
398.00 |
QQQ |
0.03 |
0.04 |
0.21 |
0.04 |
0 |
283 |
W |
QQQ |
32.10 |
32.49 |
22.46 |
32.26 |
0 |
1 |
W |
399.00 |
QQQ |
0.03 |
0.04 |
0.07 |
0.04 |
3 |
540 |
W |
QQQ |
31.11 |
31.49 |
24.10 |
31.26 |
0 |
13 |
W |
400.00 |
QQQ |
0.04 |
0.05 |
0.05 |
0.00 |
232 |
3853 |
W |
No data |
|
|
|
|
|
|
|
401.00 |
QQQ |
0.04 |
0.05 |
0.05 |
0.00 |
58 |
825 |
W |
No data |
|
|
|
|
|
|
|
402.00 |
QQQ |
0.05 |
0.06 |
0.05 |
0.00 |
351 |
956 |
W |
No data |
|
|
|
|
|
|
|
403.00 |
QQQ |
0.05 |
0.06 |
0.06 |
0.00 |
193 |
178 |
W |
No data |
|
|
|
|
|
|
|
404.00 |
QQQ |
0.06 |
0.07 |
0.06 |
0.00 |
23 |
483 |
W |
No data |
|
|
|
|
|
|
|
405.00 |
QQQ |
0.06 |
0.07 |
0.07 |
0.00 |
198 |
675 |
W |
QQQ |
25.23 |
25.53 |
25.22 |
25.26 |
7 |
7 |
W |
406.00 |
QQQ |
0.07 |
0.08 |
0.07 |
0.00 |
101 |
177 |
W |
No data |
|
|
|
|
|
|
|
407.00 |
QQQ |
0.08 |
0.09 |
0.10 |
0.00 |
324 |
435 |
W |
QQQ |
23.27 |
23.55 |
13.91 |
23.26 |
0 |
8 |
W |
408.00 |
QQQ |
0.09 |
0.10 |
0.10 |
0.00 |
801 |
620 |
W |
QQQ |
22.29 |
22.56 |
21.06 |
22.26 |
0 |
0 |
W |
409.00 |
QQQ |
0.10 |
0.11 |
0.10 |
0.00 |
585 |
268 |
W |
QQQ |
21.20 |
21.58 |
21.78 |
21.26 |
87 |
77 |
W |
410.00 |
QQQ |
0.12 |
0.13 |
0.12 |
0.00 |
775 |
3943 |
W |
QQQ |
20.33 |
20.59 |
11.10 |
20.27 |
0 |
5 |
W |
411.00 |
QQQ |
0.14 |
0.15 |
0.15 |
0.00 |
131 |
187 |
W |
QQQ |
19.35 |
19.60 |
18.26 |
19.27 |
1 |
100 |
W |
412.00 |
QQQ |
0.16 |
0.17 |
0.17 |
0.01 |
276 |
3380 |
W |
QQQ |
18.38 |
18.65 |
19.69 |
18.28 |
2 |
20 |
W |
413.00 |
QQQ |
0.19 |
0.20 |
0.18 |
0.01 |
315 |
466 |
W |
QQQ |
17.42 |
17.67 |
18.71 |
17.28 |
13 |
317 |
W |
414.00 |
QQQ |
0.22 |
0.23 |
0.22 |
0.02 |
88 |
816 |
W |
QQQ |
16.46 |
16.72 |
17.72 |
16.29 |
66 |
601 |
W |
415.00 |
QQQ |
0.26 |
0.27 |
0.26 |
0.03 |
1357 |
1948 |
W |
QQQ |
15.51 |
15.76 |
15.97 |
15.31 |
9 |
139 |
W |
416.00 |
QQQ |
0.31 |
0.32 |
0.30 |
0.04 |
280 |
386 |
W |
QQQ |
14.47 |
14.82 |
15.56 |
14.33 |
29 |
161 |
W |
417.00 |
QQQ |
0.37 |
0.38 |
0.36 |
0.06 |
248 |
719 |
W |
QQQ |
13.64 |
13.87 |
13.86 |
13.35 |
53 |
398 |
W |
418.00 |
QQQ |
0.44 |
0.45 |
0.44 |
0.09 |
198 |
2951 |
W |
QQQ |
12.72 |
12.94 |
14.00 |
12.39 |
64 |
215 |
W |
419.00 |
QQQ |
0.52 |
0.53 |
0.47 |
0.12 |
821 |
1114 |
W |
QQQ |
11.82 |
12.03 |
11.93 |
11.44 |
511 |
474 |
W |
420.00 |
QQQ |
0.61 |
0.63 |
0.61 |
0.17 |
2110 |
1823 |
W |
QQQ |
10.93 |
11.14 |
11.02 |
10.51 |
408 |
494 |
W |
421.00 |
QQQ |
0.73 |
0.74 |
0.73 |
0.24 |
465 |
221 |
W |
QQQ |
10.07 |
10.28 |
10.30 |
9.60 |
308 |
480 |
W |
422.00 |
QQQ |
0.86 |
0.87 |
0.85 |
0.33 |
1080 |
363 |
W |
QQQ |
9.22 |
9.42 |
9.73 |
8.71 |
393 |
562 |
W |
423.00 |
QQQ |
1.01 |
1.03 |
1.00 |
0.44 |
2019 |
1948 |
W |
QQQ |
8.41 |
8.59 |
9.24 |
7.85 |
328 |
426 |
W |
424.00 |
QQQ |
1.19 |
1.21 |
1.17 |
0.58 |
657 |
431 |
W |
QQQ |
7.62 |
7.79 |
7.75 |
7.03 |
585 |
1941 |
W |
425.00 |
QQQ |
1.39 |
1.41 |
1.40 |
0.75 |
2673 |
1065 |
W |
QQQ |
6.88 |
7.01 |
7.06 |
6.24 |
436 |
466 |
W |
426.00 |
QQQ |
1.63 |
1.65 |
1.60 |
0.97 |
801 |
672 |
W |
QQQ |
6.14 |
6.30 |
6.41 |
5.50 |
514 |
582 |
W |
427.00 |
QQQ |
1.90 |
1.92 |
1.90 |
1.22 |
1241 |
571 |
W |
QQQ |
5.45 |
5.57 |
5.63 |
4.80 |
1072 |
1088 |
W |
428.00 |
QQQ |
2.20 |
2.23 |
2.16 |
1.53 |
1618 |
494 |
W |
QQQ |
4.80 |
4.87 |
5.00 |
4.15 |
869 |
686 |
W |
429.00 |
QQQ |
2.55 |
2.57 |
2.55 |
1.88 |
1521 |
199 |
W |
QQQ |
4.19 |
4.26 |
4.25 |
3.56 |
1482 |
931 |
W |
430.00 |
QQQ |
2.93 |
2.96 |
2.94 |
2.29 |
3294 |
85 |
W |
QQQ |
3.63 |
3.66 |
3.66 |
3.02 |
1674 |
771 |
W |
431.00 |
QQQ |
3.36 |
3.39 |
3.35 |
2.75 |
4067 |
131 |
W |
QQQ |
3.11 |
3.13 |
3.16 |
2.54 |
2774 |
1340 |
W |
432.00 |
QQQ |
3.84 |
3.87 |
3.84 |
3.26 |
2503 |
78 |
W |
QQQ |
2.65 |
2.66 |
2.66 |
2.11 |
1531 |
388 |
W |
433.00 |
QQQ |
4.27 |
4.41 |
4.20 |
3.83 |
353 |
45 |
W |
QQQ |
2.20 |
2.23 |
2.24 |
1.73 |
1765 |
308 |
W |
434.00 |
QQQ |
4.84 |
5.00 |
4.52 |
4.45 |
232 |
16 |
W |
QQQ |
1.83 |
1.85 |
1.90 |
1.41 |
3052 |
1367 |
W |
435.00 |
QQQ |
5.53 |
5.61 |
5.54 |
5.13 |
432 |
447 |
W |
QQQ |
1.50 |
1.52 |
1.54 |
1.13 |
742 |
795 |
W |
436.00 |
QQQ |
6.11 |
6.28 |
5.70 |
5.85 |
40 |
4 |
W |
QQQ |
1.22 |
1.24 |
1.26 |
0.89 |
1665 |
441 |
W |
437.00 |
QQQ |
6.92 |
7.01 |
6.90 |
6.62 |
348 |
4 |
W |
QQQ |
0.98 |
1.00 |
1.01 |
0.70 |
1216 |
244 |
W |
438.00 |
QQQ |
7.57 |
7.77 |
7.15 |
7.42 |
30 |
9 |
W |
QQQ |
0.78 |
0.79 |
0.81 |
0.54 |
453 |
297 |
W |
439.00 |
QQQ |
8.35 |
8.62 |
8.26 |
8.26 |
3 |
179 |
W |
QQQ |
0.62 |
0.63 |
0.63 |
0.41 |
780 |
937 |
W |
440.00 |
QQQ |
9.20 |
9.42 |
11.90 |
9.13 |
0 |
3 |
W |
QQQ |
0.48 |
0.50 |
0.59 |
0.31 |
201 |
325 |
W |
441.00 |
QQQ |
10.06 |
10.29 |
20.69 |
10.03 |
0 |
2 |
W |
QQQ |
0.38 |
0.39 |
0.39 |
0.23 |
7717 |
7664 |
W |
442.00 |
QQQ |
10.96 |
11.20 |
10.24 |
10.95 |
2 |
12 |
W |
QQQ |
0.29 |
0.31 |
0.31 |
0.17 |
331 |
112 |
W |
443.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.23 |
0.24 |
0.23 |
0.12 |
762 |
55 |
W |
444.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.18 |
0.19 |
0.18 |
0.09 |
2011 |
92 |
W |
445.00 |
QQQ |
13.77 |
14.04 |
24.79 |
13.80 |
0 |
0 |
W |
QQQ |
0.14 |
0.15 |
0.18 |
0.06 |
455 |
193 |
W |
446.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.11 |
0.12 |
0.13 |
0.04 |
224 |
45 |
W |
447.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.09 |
0.10 |
0.11 |
0.03 |
146 |
118 |
W |
448.00 |
QQQ |
16.74 |
17.10 |
21.89 |
16.74 |
0 |
0 |
W |
QQQ |
0.07 |
0.08 |
0.07 |
0.02 |
324 |
273 |
W |
449.00 |
QQQ |
17.74 |
18.09 |
23.13 |
17.73 |
0 |
0 |
W |
QQQ |
0.06 |
0.07 |
0.06 |
0.01 |
7467 |
7807 |
W |
450.00 |
QQQ |
18.74 |
19.09 |
23.61 |
18.73 |
0 |
0 |
W |
QQQ |
0.05 |
0.06 |
0.05 |
0.01 |
10 |
26 |
W |
451.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.04 |
0.05 |
0.05 |
0.01 |
33 |
70 |
W |
452.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.03 |
0.04 |
0.04 |
0.00 |
10 |
8 |
W |
453.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.03 |
0.04 |
0.04 |
0.00 |
6 |
399 |
W |
454.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
89 |
110 |
W |
455.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.02 |
0.03 |
0.04 |
0.00 |
0 |
21 |
W |
456.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.02 |
0.03 |
0.02 |
0.00 |
150 |
31 |
W |
457.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.02 |
0.03 |
0.02 |
0.00 |
30 |
58 |
W |
458.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
61 |
20 |
W |
459.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
1 |
72 |
W |
460.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
100 |
0 |
W |
464.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
191 |
1 |
W |
465.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.01 |
0.01 |
310 |
0 |
W |
466.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
0 |
1 |
W |
467.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.02 |
0.01 |
0 |
2 |
W |
468.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
1 |
4 |
W |
470.00 |
QQQ |
38.73 |
39.09 |
47.50 |
38.70 |
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.
|
|