Skip to search.
 BSE Up0.20% NSE Up0.18%

More On QQQ

Quotes

Charts

News & Info

ETF


PowerShares QQQ Trust, Series 1 (QQQ)

-NasdaqGM
119.50 Up 0.93(0.78%) 10 Dec 2:30am
OptionsGet Options for:
View By Expiration: Dec 2016 | Jan 2017 | Feb 2017 | Mar 2017 | Jun 2017 | Sep 2017 | Jan 2018 | Jan 2019
Call OptionsExpire at close Friday 16 December 2016
StrikeSymbolLastChgBidAskVolOpen Int
51.00QQQ161216C0005100064.80 0.0066.6170.20104
55.00QQQ161216C0005500062.65 0.0062.2062.44621
56.00QQQ161216P000560000.07Down 0.020.040.08103,842
70.00QQQ161216C0007000044.39 0.0041.5145.9034
70.00QQQ161230C0007000048.97 0.0045.5445.7722
71.00QQQ161216C0007100046.37Up 2.9644.5848.0933
71.00QQQ161216P000710000.01Down 0.12N/A0.011411
75.00QQQ161216C0007500042.43 0.0043.1143.70389404
75.00QQQ161230C0007500044.34 0.0040.5440.7312
80.00QQQ161216C0008000039.32 0.0035.5635.75111
80.00QQQ161230C0008000035.28 0.0031.5635.9322
81.00QQQ161230C0008100038.41 0.0034.5634.7622
83.00QQQ161216C0008300027.62Up 0.6827.4227.7011
84.00QQQ161216C0008400026.65Up 1.5226.4526.7522
85.00QQQ161230C0008500020.58 0.0024.3324.9501
86.00QQQ161216C0008600028.71Down 2.4227.7728.58325
86.00QQQ161230C0008600020.68 0.0021.5021.741010
87.00QQQ161216C0008700030.87 0.0031.0831.3299
87.00QQQ161230C0008700021.45Up 2.0321.2221.48154
88.00QQQ161230C0008800014.26 0.0021.7422.33038
89.00QQQ161230C0008900024.68 0.0024.8525.171582
90.00QQQ161216C0009000027.99 0.0028.6928.993628
90.00QQQ161223C0009000026.14 0.0025.6929.1122
90.00QQQ161230C0009000023.74 0.0023.9024.211525
91.00QQQ161216C0009100026.90 0.0027.1327.32970
91.00QQQ161230C0009100012.02 0.0019.2219.730187
92.00QQQ161216C0009200027.23Up 3.8125.6229.213143
93.00QQQ161216C0009300022.82 0.0020.7121.18589
93.00QQQ161230C0009300019.52Up 4.5619.3719.608127
94.00QQQ161216C0009400021.85 0.0021.5821.75170
94.00QQQ161230C0009400019.68 0.0020.1620.4441114
95.00QQQ161216C0009500023.80 0.0024.3426.22190241
95.00QQQ161230C0009500021.62 0.0022.6226.212355
96.00QQQ161216C0009600021.67 0.0021.6225.2221169
96.00QQQ161230C0009600017.33 0.0018.3318.5537122
97.00QQQ161216C0009700022.22Up 0.9620.6224.22549
97.00QQQ161230C0009700016.39 0.0017.4217.6513163
98.00QQQ161216C0009800017.69Down 2.5717.5817.784185
98.00QQQ161230C0009800017.91 0.0015.9416.41597
99.00QQQ161216C0009900017.49 0.0018.6222.221054
99.00QQQ161230C0009900018.91 0.0018.8719.112162
100.00QQQ161209C0010000019.25Up 2.4817.6121.211717
100.00QQQ161216C0010000019.35Up 1.1019.3520.9549464
100.00QQQ161223C0010000019.20Up 2.9319.2321.2222
100.00QQQ161230C0010000019.35Up 1.0219.2321.221155
101.00QQQ161216C0010100017.18 0.0016.6220.229468
101.00QQQ161230C0010100017.79 0.0014.6214.8210136
102.00QQQ161216C0010200014.40Down 0.9714.0714.211566
102.00QQQ161230C0010200015.65 0.0013.6013.832132
103.00QQQ161216C0010300015.82 0.0016.3618.224764
103.00QQQ161230C0010300015.10 0.0015.7416.039173
103.50QQQ161216C0010350014.17 0.0014.1317.7244
104.00QQQ161216C0010400012.69 0.0013.6317.221401
104.00QQQ161223C0010400011.20 0.0013.1913.9511
104.00QQQ161230C0010400015.35Up 2.2513.6917.222380
104.50QQQ161216C0010450013.98 0.0014.2414.524343
104.50QQQ161223C0010450013.83 0.0012.8715.8811
105.00QQQ161209C0010500014.14Up 0.3512.6116.2147
105.00QQQ161216C0010500014.44Up 0.8114.3615.3091,681
105.00QQQ161230C0010500011.79 0.0012.6916.2210191
105.50QQQ161216C0010550011.11 0.0012.1315.72534
106.00QQQ161209C0010600011.50Down 0.3011.3611.491428
106.00QQQ161216C0010600013.35Up 0.9911.8815.22301,453
106.00QQQ161223C0010600011.51 0.009.6511.19126
106.00QQQ161230C0010600013.12 0.0012.7813.275341
107.00QQQ161216C0010700012.40Up 0.6212.3614.22101,644
107.00QQQ161230C001070009.46 0.008.068.202160
107.50QQQ161223C0010750010.90 0.0010.2212.20219
108.00QQQ161209C0010800011.37Up 0.629.6113.21734
108.00QQQ161216C0010800011.40Up 1.1311.3613.2231,801
108.00QQQ161223C0010800011.40Up 2.6811.2413.221125
108.00QQQ161230C0010800011.43Up 0.8711.2513.2310426
108.50QQQ161209C0010850010.89Up 0.649.4512.452029
108.50QQQ161216C001085009.80 0.009.1312.7255
108.50QQQ161223C001085009.53 0.008.038.3031
109.00QQQ161209C0010900010.31Up 2.598.9511.955157
109.00QQQ161216C0010900010.27Up 2.4110.2410.61692,000
109.00QQQ161223C001090009.57 0.009.8210.095050
109.00QQQ161230C001090009.72 0.006.877.064208
109.50QQQ161209C001095009.90Up 3.828.1211.71334
109.50QQQ161216C001095009.90Up 2.208.1311.73310
109.50QQQ161223C001095007.32 0.008.1311.72535
110.00QQQ161209C001100009.50Up 1.127.9510.953062
110.00QQQ161216C001100009.37Up 0.779.389.61692,952
110.00QQQ161223C001100006.08Up 0.195.926.012365
110.00QQQ161230C001100009.40Up 0.879.3711.15101,211
110.50QQQ161209C001105008.87Up 1.727.1210.71526
110.50QQQ161216C001105008.87Up 1.647.1310.735110
110.50QQQ161223C001105007.83 0.008.388.93212
110.50QQQ161230C001105006.33 0.007.1110.5222
111.00QQQ161209C001110008.35Up 2.886.959.9527156
111.00QQQ161216C001110008.36Up 1.028.398.56221,933
111.00QQQ161223C001110007.33 0.006.6410.232146
111.00QQQ161230C001110007.61 0.006.6510.2410753
111.50QQQ161209C001115005.08 0.006.459.4534131
111.50QQQ161216C001115005.12 0.006.209.732929
111.50QQQ161223C001115007.93Up 3.267.758.083030
112.00QQQ161209C001120007.50Up 1.136.918.9237190
112.00QQQ161216C001120007.36Up 0.627.397.61463,142
112.00QQQ161223C001120004.08Down 0.084.164.23107275
112.00QQQ161230C001120007.40Up 0.677.407.64221,167
112.50QQQ161209C001125003.52 0.005.128.711133
112.50QQQ161216C001125006.85Up 0.996.887.1010516
112.50QQQ161223C001125004.45 0.006.787.2313105
112.50QQQ161230C001125006.45 0.006.357.0211
113.00QQQ161209C001130006.30Up 0.934.957.9550332
113.00QQQ161216C001130006.33Up 0.466.386.6283,438
113.00QQQ161223C001130006.43Up 0.786.406.687479
113.00QQQ161230C001130006.10Up 0.336.408.021673
113.50QQQ161209C001135005.91Up 0.924.457.4525365
113.50QQQ161216C001135005.89Up 0.995.876.0910759
113.50QQQ161223C001135003.59 0.005.806.241065
114.00QQQ161209C001140005.40Up 0.853.705.529751
114.00QQQ161216C001140005.27Up 0.725.405.621363,781
114.00QQQ161223C001140005.46Up 0.765.407.187538
114.00QQQ161230C001140005.40Up 0.635.475.69321,492
114.50QQQ161209C001145004.16Up 0.414.256.71464741
114.50QQQ161216C001145004.95Up 0.794.915.10150994
114.50QQQ161223C001145002.70 0.003.376.7031555
114.50QQQ161230C001145004.01 0.003.266.66145
115.00QQQ161209C001150004.42Up 1.124.345.941296,104
115.00QQQ161216C001150004.49Up 0.864.424.6217323,166
115.00QQQ161223C001150004.49Up 0.514.454.6418999
115.00QQQ161230C001150004.61Up 0.574.534.758203,964
115.50QQQ161209C001155003.89Up 1.093.835.45595,649
115.50QQQ161216C001155003.97Up 0.733.934.13863,324
115.50QQQ161223C001155003.93Up 0.613.975.82101,129
115.50QQQ161230C001155004.12Up 0.664.074.3632247
116.00QQQ161209C001160003.41Up 0.853.403.466409,040
116.00QQQ161216C001160003.54Up 0.683.453.5563723,619
116.00QQQ161216P001160000.13Down 0.140.110.128,74050,490
116.00QQQ161223C001160003.54Up 0.873.513.70294,493
116.00QQQ161230C001160003.58Up 0.593.653.83542,154
116.50QQQ161209C001165002.91Up 0.812.902.966126,018
116.50QQQ161216C001165003.01Up 0.712.983.073633,837
116.50QQQ161223C001165003.09Up 0.623.073.27601,476
116.50QQQ161230C001165003.25Up 0.553.193.88192478
117.00QQQ161209C001170002.45Up 0.692.402.469499,902
117.00QQQ161216C001170002.61Up 0.722.522.602,33023,098
117.00QQQ161223C001170002.75Up 0.702.632.823043,538
117.00QQQ161230C001170002.90Up 0.592.822.9988417,967
117.50QQQ161209C001175001.92Up 0.691.901.961,4607,449
117.50QQQ161216C001175002.13Up 0.632.092.162743,170
117.50QQQ161223C001175002.31Up 0.502.222.407992
117.50QQQ161230C001175002.48Up 0.582.412.6838772
118.00QQQ161209C001180001.42Up 0.621.401.462,90811,727
118.00QQQ161216C001180001.73Up 0.431.671.743,60435,343
118.00QQQ161223C001180001.88Up 0.471.842.011082,389
118.00QQQ161230C001180002.10Up 0.382.072.156049,189
118.50QQQ161209C001185000.92Up 0.500.900.963,0537,461
118.50QQQ161216C001185001.37Up 0.471.291.352,7395,640
118.50QQQ161223C001185001.55Up 0.431.491.561171,114
118.50QQQ161230C001185001.73Up 0.371.731.82612,277
119.00QQQ161209C001190000.38Up 0.200.360.4610,6788,028
119.00QQQ161216C001190000.97Up 0.270.961.0110,08535,849
119.00QQQ161223C001190001.25Up 0.321.191.245535,232
119.00QQQ161230C001190001.47Up 0.381.441.503,57232,524
119.50QQQ161209C001195000.02Down 0.05N/A0.0216,5416,616
119.50QQQ161216C001195000.69Up 0.180.680.735,4839,503
119.50QQQ161223C001195000.95Up 0.250.910.968821,052
119.50QQQ161230C001195001.21Up 0.341.161.241,7032,201
120.00QQQ161209C001200000.01Down 0.02N/A0.018,82731,064
120.00QQQ161216C001200000.48Up 0.160.470.5028,744111,594
120.00QQQ161223C001200000.73Up 0.250.700.739103,775
120.00QQQ161230C001200000.97Up 0.210.930.995,50739,556
120.50QQQ161209C001205000.01Down 0.01N/A0.016093,271
120.50QQQ161216C001205000.33Up 0.100.310.353,8443,483
120.50QQQ161223C001205000.56Up 0.220.510.5418316,595
120.50QQQ161230C001205000.77Up 0.250.720.8038,9093,439
121.00QQQ161209C001210000.01 0.00N/A0.013,0258,432
121.00QQQ161216C001210000.22Up 0.080.200.234,02324,400
121.00QQQ161223C001210000.39Up 0.150.370.401,0811,167
121.00QQQ161230C001210000.59Up 0.180.550.611,07715,208
121.50QQQ161209C001215000.01 0.00N/A0.01363816
121.50QQQ161216C001215000.15Up 0.050.130.151,1483,022
121.50QQQ161223C001215000.27Up 0.090.260.2934822
121.50QQQ161230C001215000.45Up 0.140.410.46362495
122.00QQQ161209C001220000.01Down 0.01N/A0.01407,990
122.00QQQ161216C001220000.11Up 0.040.080.1139129,428
122.00QQQ161223C001220000.19Down 0.010.190.214301,793
122.00QQQ161230C001220000.35Up 0.100.300.353093,011
122.50QQQ161209C001225000.01Down 0.01N/A0.0220501
122.50QQQ161216C001225000.08Up 0.030.060.081382,195
122.50QQQ161223C001225000.13Up 0.010.140.163101,594
122.50QQQ161230C001225000.24Up 0.060.220.26298257
123.00QQQ161209C001230000.01 0.00N/A0.01704,127
123.00QQQ161216C001230000.06Up 0.010.040.0634118,582
123.00QQQ161223C001230000.12Up 0.020.100.1281,407
123.00QQQ161230C001230000.20Up 0.070.170.205,06722,882
123.50QQQ161209C001235000.01 0.00N/A0.02105808
123.50QQQ161216C001235000.04 0.000.030.051291,709
123.50QQQ161223C001235000.07 0.000.070.09521564
123.50QQQ161230C001235000.14Up 0.050.130.1571,8392,237
124.00QQQ161209C001240000.01 0.00N/A0.01100187
124.00QQQ161216C001240000.03 0.000.020.0472016,546
124.00QQQ161223C001240000.07Up 0.020.060.07952246
124.00QQQ161230C001240000.10Up 0.030.080.1210,3535,057
124.50QQQ161209C001245000.01 0.00N/A0.02548
124.50QQQ161216C001245000.04Up 0.010.020.041,5002,621
124.50QQQ161230C001245000.08Up 0.060.070.09315
125.00QQQ161209C001250000.01 0.00N/A0.02400797
125.00QQQ161216C001250000.02 0.000.020.037,52555,211
125.00QQQ161223C001250000.04Up 0.010.030.05397731
125.00QQQ161230C001250000.06Up 0.020.050.08614,296
125.50QQQ161209C001255000.02 0.00N/A0.021217
125.50QQQ161216C001255000.02 0.000.010.0315337
126.00QQQ161209C001260000.01Down 0.05N/A0.02119
126.00QQQ161216C001260000.02 0.000.010.031,0617,544
126.00QQQ161223C001260000.03Up 0.010.020.03202163
126.00QQQ161230C001260000.04 0.000.030.0512,571
126.50QQQ161209C001265000.01 0.00N/A0.021114
126.50QQQ161216C001265000.02Up 0.010.010.03102
127.00QQQ161209C001270000.01 0.00N/A0.021044
127.00QQQ161216C001270000.01 0.00N/A0.021079,656
127.00QQQ161223C001270000.03 0.00N/A0.031720
127.00QQQ161230C001270000.01 0.00N/A0.026372
128.00QQQ161216C001280000.01 0.00N/A0.02141,720
128.00QQQ161230C001280000.03Up 0.010.010.032640
129.00QQQ161216C001290000.01Down 0.01N/A0.0281,874
129.00QQQ161230C001290000.01 0.00N/A0.0212161
130.00QQQ161216C001300000.01 0.00N/A0.0134,179
130.00QQQ161230C001300000.02Up 0.01N/A0.0325,939
131.00QQQ161216C001310000.01 0.00N/A0.012198
132.00QQQ161216C001320000.01 0.00N/A0.011254
133.00QQQ161216C001330000.01 0.00N/A0.012558
135.00QQQ161216C001350000.01 0.00N/A0.012061
135.00QQQ161230C001350000.01 0.00N/A0.0136975
136.00QQQ161216C001360000.01 0.00N/A0.01200200
137.00QQQ161216C001370000.01 0.00N/A0.0155
140.00QQQ161216C001400000.01Down 0.010.010.011399
140.00QQQ161230C001400000.01Down 0.010.010.0114,540
141.00QQQ161216C001410000.02Down 0.01N/A0.04370250
144.00QQQ161216C001440000.01 0.00N/A0.0155
145.00QQQ161230C001450000.01 0.00N/A0.0112,241
Put OptionsExpire at close Friday 16 December 2016
StrikeSymbolLastChgBidAskVolOpen Int
51.00QQQ161216P000510000.01 0.00N/A0.01102,513
53.00QQQ161216P000530000.03 0.000.020.0523
54.00QQQ161216P000540000.01 0.00N/A0.02130134
55.00QQQ161216P000550000.01Down 0.010.010.0210020,413
60.00QQQ161216P000600000.01 0.00N/A0.0291,875
62.00QQQ161216P000620000.02 0.00N/A0.02150175
65.00QQQ161216P000650000.01 0.00N/A0.011020,148
67.00QQQ161216P000670000.02 0.00N/A0.03138
68.00QQQ161216P000680000.02Down 0.040.020.0550134
69.00QQQ161216P000690000.01Down 0.01N/A0.0220071
70.00QQQ161216P000700000.02 0.00N/A0.02200165
70.00QQQ161230P000700000.01 0.00N/A0.0121,432
72.00QQQ161216P000720000.01 0.00N/AN/A42482
73.00QQQ161216P000730000.02Up 0.010.020.0482200
74.00QQQ161216P000740000.14Down 0.520.130.1644010
75.00QQQ161216P000750000.02 0.000.020.066351,312
75.00QQQ161230P000750000.02 0.00N/AN/A411,527
76.00QQQ161216P000760000.02 0.000.020.05360518
77.00QQQ161216P000770000.01 0.000.010.022,0002,170
78.00QQQ161216P000780000.03 0.000.020.0625180
79.00QQQ161216P000790000.07 0.000.050.09100174
80.00QQQ161216P000800000.02 0.00N/A0.0123,681
80.00QQQ161230P000800000.01 0.00N/A0.02131,214
81.00QQQ161216P000810000.02 0.00N/A0.012430
81.00QQQ161230P000810000.60 0.000.440.5715196
82.00QQQ161216P000820000.02 0.00N/A0.022,0002,393
82.00QQQ161230P000820000.09 0.000.070.113424
83.00QQQ161216P000830000.03Up 0.010.020.03362,957
83.00QQQ161230P000830000.81 0.000.760.9110112
84.00QQQ161216P000840000.01 0.00N/A0.0110954
84.00QQQ161230P000840000.06Down 4.300.020.06163
85.00QQQ161216P000850000.01 0.00N/A0.01114,769
85.00QQQ161223P000850000.01 0.00N/A0.0231
85.00QQQ161230P000850000.01 0.000.010.03120,729
86.00QQQ161216P000860000.03 0.00N/A0.022418
86.00QQQ161230P000860000.01 0.000.010.02587
87.00QQQ161216P000870000.01Down 0.03N/A0.021101,816
87.00QQQ161230P000870000.09 0.000.050.0740747
88.00QQQ161216P000880000.03 0.00N/A0.0295924
88.00QQQ161230P000880000.07 0.000.020.035476
89.00QQQ161216P000890000.05 0.000.040.05201,079
89.00QQQ161230P000890000.01 0.00N/A0.011507,702
90.00QQQ161216P000900000.01Down 0.05N/A0.0237,629
90.00QQQ161223P000900000.07 0.000.010.0344
90.00QQQ161230P000900000.01 0.00N/A0.0111,808
91.00QQQ161216P000910000.02Down 0.010.010.0240589
91.00QQQ161230P000910000.02Down 0.060.020.033815
92.00QQQ161216P000920000.02Up 0.010.010.03303,569
92.00QQQ161230P000920000.01 0.00N/A0.015741
93.00QQQ161216P000930000.01Down 0.010.010.0312,863
93.00QQQ161230P000930000.05Down 0.110.040.051746
94.00QQQ161216P000940000.01 0.00N/A0.0213,848
94.00QQQ161230P000940000.02 0.00N/A0.0210525
95.00QQQ161216P000950000.01 0.00N/A0.01113,613
95.00QQQ161223P000950000.01 0.00N/A0.0110142
95.00QQQ161230P000950000.02 0.00N/A0.0253011,747
96.00QQQ161216P000960000.01 0.00N/A0.0214,529
96.00QQQ161230P000960000.03 0.000.040.0511,650
97.00QQQ161216P000970000.01 0.000.020.031022,507
97.00QQQ161230P000970000.06 0.000.020.04301,414
98.00QQQ161216P000980000.01 0.00N/A0.01203,004
98.00QQQ161230P000980000.04 0.000.060.075859
99.00QQQ161216P000990000.01 0.00N/A0.0114,168
99.00QQQ161230P000990000.07 0.000.070.08111,084
99.50QQQ161216P000995000.04 0.000.030.041,4641,464
100.00QQQ161209P001000000.01 0.00N/A0.015165
100.00QQQ161216P001000000.01 0.00N/A0.014026,413
100.00QQQ161223P001000000.02 0.000.010.0253,946
100.00QQQ161230P001000000.03 0.000.010.03304,299
100.50QQQ161216P001005000.05 0.000.030.043,0003,895
101.00QQQ161216P001010000.01 0.00N/A0.021015,499
101.00QQQ161230P001010000.09 0.000.010.031,0001,038
101.50QQQ161216P001015000.03 0.000.020.034001
102.00QQQ161216P001020000.01 0.00N/A0.011319,043
102.00QQQ161230P001020000.08 0.000.010.0335,429
102.50QQQ161216P001025000.03 0.00N/A0.024040
103.00QQQ161216P001030000.02 0.00N/A0.0249,876
103.00QQQ161230P001030000.01Down 0.030.020.0465,689
103.50QQQ161209P001035000.02 0.00N/A0.032131
103.50QQQ161223P001035000.05 0.00N/A0.039221
104.00QQQ161209P001040000.03Up 0.020.020.035033
104.00QQQ161216P001040000.01 0.00N/A0.0117,660
104.00QQQ161223P001040000.02Down 0.010.010.03464
104.00QQQ161230P001040000.03Down 0.010.020.044321,758
104.50QQQ161209P001045000.02Down 0.260.020.0311555
104.50QQQ161216P001045000.03 0.00N/A0.0211,228
104.50QQQ161223P001045000.05 0.00N/A0.0333
105.00QQQ161209P001050000.01 0.00N/A0.011992
105.00QQQ161216P001050000.02 0.000.010.029542,009
105.00QQQ161223P001050000.03Down 0.040.010.03455
105.00QQQ161230P001050000.03Down 0.040.020.0528,321
105.50QQQ161209P001055000.03Down 0.020.020.0340420
105.50QQQ161216P001055000.03 0.00N/A0.0211,439
105.50QQQ161223P001055000.10 0.000.060.10111
106.00QQQ161209P001060000.01 0.00N/A0.011361
106.00QQQ161216P001060000.02 0.000.010.02117,398
106.00QQQ161223P001060000.05 0.000.010.034234
106.00QQQ161230P001060000.04Down 0.010.030.0532,810
106.50QQQ161209P001065000.03Up 0.010.030.04251126
106.50QQQ161216P001065000.02 0.00N/A0.0211383
106.50QQQ161223P001065000.22 0.000.190.214673
107.00QQQ161209P001070000.01 0.00N/A0.0132,208
107.00QQQ161216P001070000.01Down 0.02N/A0.0239,840
107.00QQQ161223P001070000.05 0.000.020.041708
107.00QQQ161230P001070000.05Down 0.030.050.0652,644
107.50QQQ161209P001075000.02 0.00N/A0.01100789
107.50QQQ161216P001075000.03 0.00N/A0.025323
107.50QQQ161223P001075000.07 0.000.020.0455129
108.00QQQ161209P001080000.02 0.00N/A0.012022,112
108.00QQQ161216P001080000.02 0.000.010.028531,996
108.00QQQ161223P001080000.05 0.000.020.0415218
108.00QQQ161230P001080000.06Down 0.030.050.074715,950
108.50QQQ161209P001085000.01 0.00N/A0.011871
108.50QQQ161216P001085000.02Down 0.04N/A0.021,0002,553
108.50QQQ161223P001085000.30 0.000.300.32113269
109.00QQQ161209P001090000.02 0.00N/A0.0111,723
109.00QQQ161216P001090000.02Up 0.010.010.022,28735,708
109.00QQQ161223P001090000.05Down 0.020.030.05121,235
109.00QQQ161230P001090000.07Down 0.040.070.0992,979
109.50QQQ161209P001095000.01 0.00N/A0.01531,330
109.50QQQ161216P001095000.02Down 0.02N/A0.03652,350
109.50QQQ161223P001095000.05Down 0.150.030.051528
110.00QQQ161209P001100000.01 0.00N/A0.0167,878
110.00QQQ161216P001100000.02 0.000.020.039744,955
110.00QQQ161223P001100000.06Down 0.020.040.06115575
110.00QQQ161230P001100000.10Down 0.040.090.10623,019
110.50QQQ161209P001105000.13 0.00N/A0.0152,060
110.50QQQ161216P001105000.03 0.000.010.0350876
110.50QQQ161223P001105000.08Down 0.020.040.061172
110.50QQQ161230P001105000.30 0.000.090.125366
111.00QQQ161209P001110000.01 0.00N/A0.0119,166
111.00QQQ161216P001110000.01Down 0.030.010.0334612,311
111.00QQQ161223P001110000.07Down 0.040.050.0753877
111.00QQQ161230P001110000.11Down 0.080.110.13214,214
111.50QQQ161209P001115000.01 0.00N/A0.012,0353,053
111.50QQQ161216P001115000.03Down 0.020.010.0332,994
111.50QQQ161223P001115000.12 0.000.060.081448
111.50QQQ161230P001115000.13Down 0.090.120.14181,227
112.00QQQ161209P001120000.01 0.00N/A0.014003,874
112.00QQQ161216P001120000.03Down 0.040.020.0315755,305
112.00QQQ161223P001120000.08Down 0.040.060.09324582
112.00QQQ161230P001120000.17Down 0.050.140.16405,958
112.50QQQ161209P001125000.01 0.00N/A0.015863,611
112.50QQQ161216P001125000.04Down 0.030.030.0415,4672,757
112.50QQQ161223P001125000.10Down 0.040.080.101,044823
112.50QQQ161230P001125000.20Down 0.060.160.18182,464
113.00QQQ161209P001130000.01 0.00N/A0.01624,561
113.00QQQ161216P001130000.04Down 0.040.030.0470514,725
113.00QQQ161223P001130000.12Down 0.090.090.1110,106588
113.00QQQ161230P001130000.21Down 0.100.180.213614,966
113.50QQQ161209P001135000.01 0.00N/A0.011028,828
113.50QQQ161216P001135000.05Down 0.040.040.054326,564
113.50QQQ161223P001135000.14Down 0.070.110.13380705
113.50QQQ161230P001135000.24Down 0.110.210.248565
114.00QQQ161209P001140000.01 0.00N/A0.01445,264
114.00QQQ161216P001140000.06Down 0.050.050.062,83149,213
114.00QQQ161223P001140000.14Down 0.090.130.15281,616
114.00QQQ161230P001140000.27Down 0.140.250.277010,436
114.50QQQ161209P001145000.01 0.00N/A0.013602,457
114.50QQQ161216P001145000.08Down 0.100.050.078253,439
114.50QQQ161223P001145000.25Down 0.060.160.1811,156
114.50QQQ161230P001145000.30Down 0.160.290.32341,274
115.00QQQ161209P001150000.01 0.00N/A0.011157,790
115.00QQQ161216P001150000.08Down 0.090.070.088,28356,561
115.00QQQ161223P001150000.19Down 0.170.190.212137,930
115.00QQQ161230P001150000.36Down 0.160.340.3731711,042
115.50QQQ161209P001155000.01Down 0.01N/A0.015904,449
115.50QQQ161216P001155000.10Down 0.170.090.104,9574,411
115.50QQQ161223P001155000.25Down 0.250.230.269891,523
115.50QQQ161230P001155000.44Down 0.310.400.43181,090
116.00QQQ161209P001160000.01 0.00N/A0.011821,056
116.00QQQ161223P001160000.31Down 0.200.290.313612,385
116.00QQQ161230P001160000.50Down 0.230.470.506367,262
116.50QQQ161209P001165000.01Down 0.02N/A0.012,07610,058
116.50QQQ161216P001165000.18Down 0.160.150.173,08015,507
116.50QQQ161223P001165000.40Down 0.190.360.38213938
116.50QQQ161230P001165000.61Down 0.320.560.605,2195,206
117.00QQQ161209P001170000.01Down 0.03N/A0.013,8707,855
117.00QQQ161216P001170000.22Down 0.240.210.233,05938,555
117.00QQQ161223P001170000.48Down 0.280.450.473204,039
117.00QQQ161230P001170000.69Down 0.310.660.7166512,005
117.50QQQ161209P001175000.01Down 0.05N/A0.011,5895,160
117.50QQQ161216P001175000.30Down 0.300.290.312,1446,672
117.50QQQ161223P001175000.58Down 0.300.550.58871,117
117.50QQQ161230P001175000.83Down 0.360.790.8291,076
118.00QQQ161209P001180000.01Down 0.10N/A0.013,21410,827
118.00QQQ161216P001180000.41Down 0.380.400.438,43321,149
118.00QQQ161223P001180000.70Down 0.380.690.728323,742
118.00QQQ161230P001180000.98Down 0.400.930.9779011,212
118.50QQQ161209P001185000.01Down 0.22N/A0.013,6298,947
118.50QQQ161216P001185000.55Down 0.450.540.584,6775,238
118.50QQQ161223P001185000.93Down 0.390.850.891,0201,971
118.50QQQ161230P001185001.16Down 0.451.101.18211334
119.00QQQ161209P001190000.01Down 0.49N/A0.0112,3055,361
119.00QQQ161216P001190000.75Down 0.540.750.7814,02921,901
119.00QQQ161223P001190001.07Down 0.531.061.099981,499
119.00QQQ161230P001190001.35Down 0.511.301.356,1742,076
119.50QQQ161209P001195000.05Down 1.11N/A0.1311,0532,142
119.50QQQ161216P001195001.00Down 0.700.991.033,5882,999
119.50QQQ161223P001195001.33Down 0.551.301.355641,522
119.50QQQ161230P001195001.61Down 0.531.531.5947328
120.00QQQ161209P001200000.56Down 0.910.540.602,86319,596
120.00QQQ161216P001200001.32Down 0.761.301.353,3728,370
120.00QQQ161223P001200001.62Down 0.531.571.651931,069
120.00QQQ161230P001200001.86Down 0.551.791.889095,700
120.50QQQ161209P001205001.00Down 0.831.041.10739812
120.50QQQ161216P001205001.77Down 0.821.651.742631,098
120.50QQQ161223P001205001.98Down 0.581.882.0326873
121.00QQQ161209P001210001.62Down 0.861.541.606961,010
121.00QQQ161216P001210002.12Down 0.812.062.155682,451
121.00QQQ161223P001210002.30Down 0.652.242.4047493
121.00QQQ161230P001210002.56Down 0.702.412.5661763
121.50QQQ161209P001215002.24Down 0.782.042.106811,207
121.50QQQ161216P001215002.58Down 0.642.492.59587437
121.50QQQ161223P001215005.35 0.002.592.8011
122.00QQQ161209P001220002.62Down 0.952.542.6019188
122.00QQQ161216P001220003.03Down 0.842.953.051,1942,113
122.00QQQ161223P001220003.09Down 0.913.043.243278
122.00QQQ161230P001220003.25Down 1.763.103.34100601
122.50QQQ161216P001225006.30 0.003.373.61768
122.50QQQ161223P001225006.29 0.003.403.69428
123.00QQQ161216P001230006.64 0.003.844.1461,220
123.00QQQ161223P001230004.21Down 2.523.765.752104
123.00QQQ161230P001230004.24Down 3.764.014.224549
123.50QQQ161209P001235007.52 0.007.747.9713
123.50QQQ161216P001235005.42 0.004.304.621693
123.50QQQ161223P001235006.22 0.004.216.0998110
124.00QQQ161209P001240004.99 0.008.168.48187
124.00QQQ161216P001240004.96Down 0.864.895.12831,688
124.00QQQ161223P001240004.99Down 0.774.905.151350
124.00QQQ161230P001240006.19 0.004.925.63156453
124.50QQQ161209P001245007.61 0.008.739.0311
124.50QQQ161216P001245005.47 0.005.395.6252143
125.00QQQ161209P001250008.46 0.009.239.5330025
125.00QQQ161216P001250007.16 0.005.766.091182,482
125.00QQQ161223P001250006.74 0.005.886.144054
125.00QQQ161230P001250009.97 0.009.569.78139,634
125.50QQQ161209P001255007.22 0.008.0511.6011
125.50QQQ161216P001255008.12 0.006.336.626273
126.00QQQ161209P001260009.55 0.0010.0310.53127
126.00QQQ161216P0012600011.20Up 2.1010.3010.5511,235
126.00QQQ161223P001260007.72 0.006.797.132740
126.00QQQ161230P0012600010.64Up 0.1710.6310.7838481
126.50QQQ161209P0012650010.46 0.0010.7410.9911
127.00QQQ161216P0012700010.44 0.006.269.673237
127.00QQQ161223P001270008.73 0.007.769.671527
127.00QQQ161230P001270009.00Down 1.578.888.971036
128.00QQQ161216P001280009.35 0.009.319.61210520
128.00QQQ161230P0012800011.70 0.0011.4711.68575
129.00QQQ161216P0012900011.91Down 2.7010.2613.6537
129.00QQQ161230P0012900013.01 0.0012.0112.242164
130.00QQQ161216P0013000011.40 0.0014.5714.7517,025
130.00QQQ161230P0013000010.89 0.0014.5614.76218
131.00QQQ161216P0013100013.36 0.0012.3112.61221
132.00QQQ161216P0013200014.88Up 2.0814.9115.16124
133.00QQQ161216P0013300015.04 0.0012.2315.66125
134.00QQQ161216P0013400018.43 0.0013.2316.6611
135.00QQQ161216P0013500018.86 0.0014.2317.6644
135.00QQQ161230P0013500015.93 0.0019.5719.75354
136.00QQQ161216P0013600019.86 0.0015.2318.6544
140.00QQQ161230P0014000021.04 0.0021.6021.842290
141.00QQQ161216P0014100026.14Up 0.8525.2125.55101102
143.00QQQ161216P0014300024.60 0.0023.6925.651111
144.00QQQ161216P0014400039.10Up 5.7038.5241.4211
145.00QQQ161216P0014500041.94Up 2.4440.7141.0726
145.00QQQ161230P0014500028.11Down 8.7427.6827.934970
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.