Skip to search.
 BSE Up0.10% NSE Up0.14%

PowerShares QQQ ETF (QQQ)

-NasdaqGM
130.26 Up 0.25(0.19%) 25 Feb 2:30am
|After Hours : 130.22 Down 0.04 (0.03%) 25 Feb 6:29am
OptionsGet Options for:
View By Expiration: Feb 2017 | Mar 2017 | Apr 2017 | May 2017 | Jun 2017 | Sep 2017 | Dec 2017 | Jan 2018 | Jan 2019
Call OptionsExpire at close Friday 24 February 2017
StrikeSymbolLastChgBidAskVolOpen Int
108.00QQQ170224C0010800021.75Up 0.1721.8522.902424
110.00QQQ170224C0011000017.06 0.0017.3717.54319
111.50QQQ170224C0011150015.23 0.0015.8816.0411
112.00QQQ170224C0011200011.01 0.0011.3911.601515
112.50QQQ170224C0011250010.73 0.0010.9111.111010
113.00QQQ170224C0011300017.33 0.0016.8617.818033
114.50QQQ170224C0011450015.50Up 1.6015.3516.303030
115.00QQQ170224C0011500014.46Up 4.6314.8315.86151
115.50QQQ170224C001155009.36 0.0010.1410.361011
116.00QQQ170224C0011600013.87Up 4.6713.5015.0623
116.50QQQ170224C0011650013.05Up 3.7213.0014.551550
117.00QQQ170224C0011700012.81Up 4.2112.5014.061324
117.50QQQ170224C001175009.79Up 2.889.8510.0622
118.50QQQ170224C0011850011.37 0.0011.0012.48109
119.00QQQ170224C0011900010.68Up 0.3410.5011.772282
119.50QQQ170224C001195004.47 0.008.334.601010
120.00QQQ170224C001200009.68Down 0.759.8510.7558184
120.50QQQ170224C0012050010.08 0.009.3010.275071
121.00QQQ170224C001210009.04 0.008.859.7528176
121.50QQQ170224C001215008.75 0.008.289.27291
122.00QQQ170224C001220007.92Down 0.067.858.7530471
122.50QQQ170224C001225007.26Down 0.517.368.2562406
123.00QQQ170224C001230006.87Down 0.176.857.7372866
123.50QQQ170224C001235006.36Down 0.736.287.2721582
124.00QQQ170224C001240005.85Down 0.105.846.77181,086
124.50QQQ170224C001245005.12Down 0.335.366.231834,548
125.00QQQ170224C001250005.22Up 0.274.885.672231,362
125.50QQQ170224C001255004.33Down 0.074.384.953556,693
126.00QQQ170224C001260004.27Up 0.343.884.676873,565
126.50QQQ170224C001265003.72Up 0.293.383.793241,993
127.00QQQ170224C001270003.10Up 0.152.883.291,0445,316
127.50QQQ170224C001275002.49Down 0.062.722.796721,554
128.00QQQ170224C001280002.16Up 0.132.002.2990215,830
128.50QQQ170224C001285001.69Up 0.051.541.799423,320
129.00QQQ170224C001290001.24Up 0.201.041.299,0849,350
129.50QQQ170224C001295000.76Up 0.120.550.799,3693,887
130.00QQQ170224C001300000.25 0.000.230.2921,01010,167
130.50QQQ170224C001305000.01Down 0.05N/A0.0110,8156,372
131.00QQQ170224C001310000.01Down 0.01N/A0.011,4956,911
131.50QQQ170224C001315000.01 0.00N/A0.011412,940
132.00QQQ170224C001320000.11Up 0.10N/A0.01103,747
132.50QQQ170224C001325000.01 0.00N/A0.011,5302,919
133.00QQQ170224C001330000.01 0.00N/A0.014193,493
133.50QQQ170224C001335000.01 0.00N/A0.01801,057
134.00QQQ170224C001340000.02 0.00N/A0.0191215
134.50QQQ170224C001345000.01 0.00N/A0.021,2631,263
135.00QQQ170224C001350000.01 0.00N/A0.014002,100
Put OptionsExpire at close Friday 24 February 2017
StrikeSymbolLastChgBidAskVolOpen Int
108.00QQQ170224P001080000.02 0.00N/A0.027350
108.50QQQ170224P001085000.12Down 0.010.070.111802
109.00QQQ170224P001090000.02 0.00N/A0.0260255
109.50QQQ170224P001095000.06 0.000.030.05176368
110.00QQQ170224P001100000.02 0.00N/A0.032318
110.50QQQ170224P001105000.09 0.000.030.044028
111.00QQQ170224P001110000.03 0.000.010.0516414
111.50QQQ170224P001115000.03 0.000.010.06582
112.00QQQ170224P001120000.01Down 0.03N/A0.011,018818
112.50QQQ170224P001125000.01Down 0.03N/A0.0124,042
113.00QQQ170224P001130000.05Up 0.010.030.051,000988
113.50QQQ170224P001135000.02Down 0.030.020.05101,313
114.00QQQ170224P001140000.04 0.000.020.051180
114.50QQQ170224P001145000.05Down 0.080.050.061566
115.00QQQ170224P001150000.01Down 0.01N/A0.015375
116.00QQQ170224P001160000.01Down 0.02N/A0.015311
117.00QQQ170224P001170000.01Down 0.01N/A0.0135,213
117.50QQQ170224P001175000.02Down 0.040.030.074314
118.00QQQ170224P001180000.02 0.00N/A0.021010,150
118.50QQQ170224P001185000.01Down 0.07N/A0.0143,664
119.00QQQ170224P001190000.03 0.000.010.0225,538
119.50QQQ170224P001195000.01 0.00N/A0.015335
120.00QQQ170224P001200000.01 0.00N/A0.015974
120.50QQQ170224P001205000.01Down 0.02N/A0.014746
121.00QQQ170224P001210000.03Down 0.010.030.044504,354
121.50QQQ170224P001215000.03Down 0.010.010.03132,053
122.00QQQ170224P001220000.01 0.00N/A0.0127,318
122.50QQQ170224P001225000.01 0.00N/A0.0120664
123.00QQQ170224P001230000.01 0.00N/A0.01503,085
123.50QQQ170224P001235000.01 0.00N/A0.0111,239
124.00QQQ170224P001240000.01 0.00N/A0.0149,512
124.50QQQ170224P001245000.01Down 0.01N/A0.0111,949
125.00QQQ170224P001250000.01 0.00N/A0.01823,425
125.50QQQ170224P001255000.01 0.00N/A0.012015,759
126.00QQQ170224P001260000.01 0.00N/A0.011018,784
126.50QQQ170224P001265000.01Down 0.01N/A0.019,15712,250
127.00QQQ170224P001270000.02 0.00N/A0.011,22320,616
127.50QQQ170224P001275000.01Down 0.01N/A0.011227,606
128.00QQQ170224P001280000.01Down 0.01N/A0.011,20933,580
128.50QQQ170224P001285000.01Down 0.02N/A0.015,4306,506
129.00QQQ170224P001290000.01Down 0.04N/A0.0114,07320,432
129.50QQQ170224P001295000.01Down 0.08N/A0.0113,92610,554
130.00QQQ170224P001300000.01Down 0.23N/A0.0123,94512,921
130.50QQQ170224P001305000.21Down 0.420.160.255,0625,885
131.00QQQ170224P001310000.80Down 0.170.630.741,7292,191
131.50QQQ170224P001315001.30Down 0.201.131.263941,891
132.00QQQ170224P001320001.76Down 0.221.631.743471,401
132.50QQQ170224P001325002.28Down 0.552.132.2649937
133.00QQQ170224P001330003.33Up 0.272.632.7485615
133.50QQQ170224P001335003.66Down 0.223.133.26105576
134.00QQQ170224P001340004.11 0.003.633.74147147
135.00QQQ170224P001350005.23Down 0.224.634.8156
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.