Skip to search.
 BSE Up1.09% NSE Up1.08%

PowerShares QQQ Trust, Series 1 (QQQ)

-NasdaqGM
110.13 Up 0.57(0.52%) 28 May 1:30am
|After Hours : 110.14 Up 0.01 (0.01%) 28 May 5:23am
OptionsGet Options for:
View By Expiration: May 2016 | Jun 2016 | Jul 2016 | Aug 2016 | Sep 2016 | Dec 2016 | Jan 2017 | Mar 2017 | Jan 2018
Call OptionsExpire at close Friday 27 May 2016
StrikeSymbolLastChgBidAskVolOpen Int
90.00QQQ160527C0009000019.92Up 0.9719.6720.403025
95.00QQQ160527C0009500013.44 0.0014.6315.9248
96.00QQQ160527C0009600013.14 0.0013.6314.922351
96.50QQQ160527C0009650013.40Up 4.0213.1314.4266
97.00QQQ160527C000970009.46 0.0012.6313.92414
98.00QQQ160527C0009800011.91Up 2.0711.6312.921011
98.50QQQ160527C0009850011.39Up 4.8911.1312.421111
99.00QQQ160527C0009900011.16Up 4.6810.6311.92810
100.00QQQ160527C0010000010.10Up 0.699.7410.2519784
100.50QQQ160527C001005009.50Up 4.519.139.79625
101.00QQQ160527C001010009.06Up 2.048.899.5910187
101.50QQQ160527C001015004.07 0.004.965.152381
102.00QQQ160527C001020007.88Up 0.387.688.2840320
102.50QQQ160527C001025003.87Up 0.873.994.164447
103.00QQQ160527C001030007.05Up 0.686.717.2639281
103.50QQQ160527C001035006.42Up 0.246.497.0944652
104.00QQQ160527C001040005.94Up 0.465.836.25761,836
104.50QQQ160527C001045005.58Up 0.435.425.90701,949
105.00QQQ160527C001050005.10Up 0.564.765.173432,555
105.50QQQ160527C001055004.70Up 0.654.414.752853,923
106.00QQQ160527C001060004.14Up 0.553.984.494194,840
106.50QQQ160527C001065003.66Up 0.673.513.745298,832
107.00QQQ160527C001070003.17Up 0.643.053.157166,984
107.50QQQ160527C001075002.68Up 0.562.532.651,1166,418
108.00QQQ160527C001080002.12Up 0.442.032.151,7286,246
108.50QQQ160527C001085001.58Up 0.441.531.659128,286
109.00QQQ160527C001090001.13Up 0.401.031.152,7233,664
109.50QQQ160527C001095000.61Up 0.250.530.636,8776,793
110.00QQQ160527C001100000.09Down 0.030.050.1418,6759,700
110.50QQQ160527C001105000.01Down 0.02N/A0.011,7264,482
111.00QQQ160527C001110000.01 0.00N/A0.01455,529
111.50QQQ160527C001115000.01 0.00N/A0.0112,734
112.00QQQ160527C001120000.01 0.00N/A0.015687
112.50QQQ160527C001125000.01 0.000.010.0212,455
113.00QQQ160527C001130000.02 0.00N/A0.0120652
113.50QQQ160527C001135000.01Down 0.02N/A0.0220799
114.00QQQ160527C001140000.01 0.00N/A0.0131,686
114.50QQQ160527C001145000.01Down 0.01N/A0.0112312
115.00QQQ160527C001150000.01 0.00N/A0.021669
115.50QQQ160527C001155000.02 0.00N/A0.015258
116.00QQQ160527C001160000.01Down 0.02N/A0.031435
116.50QQQ160527C001165000.01 0.00N/A0.015281
117.00QQQ160527C001170000.01 0.00N/A0.016216
117.50QQQ160527C001175000.10 0.000.020.050984
118.00QQQ160527C001180000.01 0.00N/A0.02119
119.00QQQ160527C001190000.01 0.00N/A0.01112
120.00QQQ160527C001200000.01 0.00N/A0.02115
121.00QQQ160527C001210000.04 0.00N/A0.0222
122.00QQQ160527C001220000.01 0.00N/A0.0111
Put OptionsExpire at close Friday 27 May 2016
StrikeSymbolLastChgBidAskVolOpen Int
90.00QQQ160527P000900000.01 0.00N/A0.0211236
94.50QQQ160527P000945000.05Down 0.080.040.051034
95.00QQQ160527P000950000.01Down 0.02N/A0.0110276
95.50QQQ160527P000955000.04 0.000.030.042020
96.00QQQ160527P000960000.01 0.00N/A0.015150
96.50QQQ160527P000965000.04 0.00N/A0.021250
97.00QQQ160527P000970000.05 0.00N/A0.0265392
97.50QQQ160527P000975000.02Down 0.01N/A0.0230404
98.00QQQ160527P000980000.01Down 0.03N/A0.0239582
98.50QQQ160527P000985000.03Down 0.03N/A0.02111,179
99.00QQQ160527P000990000.01 0.00N/A0.0118500
99.50QQQ160527P000995000.01 0.00N/A0.012373
100.00QQQ160527P001000000.01 0.00N/A0.0199,655
100.50QQQ160527P001005000.02 0.00N/A0.0120786
101.00QQQ160527P001010000.01 0.00N/A0.0111,497
101.50QQQ160527P001015000.01 0.00N/A0.011589
102.00QQQ160527P001020000.01 0.00N/A0.01101,653
102.50QQQ160527P001025000.01 0.00N/A0.0161,339
103.00QQQ160527P001030000.01 0.00N/A0.02413,202
103.50QQQ160527P001035000.02 0.00N/A0.02871,123
104.00QQQ160527P001040000.01 0.00N/A0.01124,925
104.50QQQ160527P001045000.01 0.00N/A0.0228,296
105.00QQQ160527P001050000.01 0.00N/A0.014116,902
105.50QQQ160527P001055000.01 0.00N/A0.011810,267
106.00QQQ160527P001060000.01 0.00N/A0.011415,746
106.50QQQ160527P001065000.01 0.00N/A0.021558,926
107.00QQQ160527P001070000.02Up 0.01N/A0.022,56010,501
107.50QQQ160527P001075000.01 0.00N/A0.011,02410,899
108.00QQQ160527P001080000.01Down 0.01N/A0.013,60614,566
108.50QQQ160527P001085000.01Down 0.03N/A0.012,36713,236
109.00QQQ160527P001090000.01Down 0.07N/A0.012,04213,525
109.50QQQ160527P001095000.01Down 0.19N/A0.0111,5805,746
110.00QQQ160527P001100000.01Down 0.45N/A0.0119,7514,722
110.50QQQ160527P001105000.39Down 0.520.350.473,7752,114
111.00QQQ160527P001110000.99Down 0.510.850.971,4893,657
111.50QQQ160527P001115001.34Down 0.661.351.47742,458
112.00QQQ160527P001120002.02Down 0.381.851.9893414
112.50QQQ160527P001125003.18 0.002.352.46154506
113.00QQQ160527P001130003.17Down 3.012.852.96126
113.50QQQ160527P001135003.90 0.003.353.45350
114.00QQQ160527P001140004.25Down 3.273.404.051012
115.00QQQ160527P001150006.53 0.004.405.0523
116.00QQQ160527P001160006.18Up 0.815.416.3148
118.00QQQ160527P001180009.47 0.008.989.1511
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.