Skip to search.
 BSE Up0.53% NSE Up0.45%

More On QQQ

Quotes

Charts

News & Info

ETF


PowerShares QQQ Trust, Ser 1 (QQQ)

-NasdaqGM
110.47 Down 0.11(0.10%) 23 May 1:30AM
|After Hours : 110.54 Up 0.07 (0.06%) 23 May 5:21AM
OptionsGet Options for:
View By Expiration: May 2015 | Jun 2015 | Jul 2015 | Aug 2015 | Sep 2015 | Dec 2015 | Jan 2016 | Mar 2016 | Jan 2017
Call OptionsExpire at close Friday 29 May 2015
StrikeSymbolLastChgBidAskVolOpen Int
95.00QQQ150529C0009500011.90 0.0015.3915.672020
96.00QQQ150529C0009600014.67Up 1.2214.3914.6766
99.00QQQ150529C0009900011.50Down 0.1111.3911.67311
100.00QQQ150529C0010000010.48Down 0.0910.4010.689281,231
101.00QQQ150529C001010007.50 0.009.409.6711
101.50QQQ150529C001015007.34 0.008.909.1811
102.00QQQ150529C001020007.96 0.008.428.651020
103.00QQQ150529C001030007.58Up 0.617.437.65841
103.50QQQ150529C001035005.40 0.006.917.15511
104.00QQQ150529C001040005.61 0.006.436.65744
104.50QQQ150529C001045006.00 0.005.946.161239
105.00QQQ150529C001050005.31 0.005.435.66451
105.50QQQ150529C001055005.26Up 0.514.955.161079
106.00QQQ150529C001060004.69Up 0.144.464.6420138
106.50QQQ150529C001065003.91Up 0.313.974.1535663
107.00QQQ150529C001070003.51Down 0.143.483.66651,196
107.50QQQ150529C001075003.29Up 0.103.003.204613
108.00QQQ150529C001080002.64Down 0.102.532.703872,431
108.50QQQ150529C001085002.35Down 0.022.082.24511,003
109.00QQQ150529C001090001.69Down 0.041.651.783861,902
109.50QQQ150529C001095001.30Down 0.051.251.353002,793
110.00QQQ150529C001100000.93Down 0.070.890.946,6686,257
110.50QQQ150529C001105000.61Down 0.080.570.623,9635,053
111.00QQQ150529C001110000.34Down 0.090.330.377,3567,240
111.50QQQ150529C001115000.17Down 0.080.160.194,97213,060
112.00QQQ150529C001120000.08Down 0.050.060.084,8422,644
112.50QQQ150529C001125000.04Down 0.030.020.043,9832,294
113.00QQQ150529C001130000.02 0.000.010.031,6421,772
113.50QQQ150529C001135000.02Up 0.010.010.0260419
114.00QQQ150529C001140000.01Down 0.01N/A0.02115145
114.50QQQ150529C001145000.01Down 0.22N/A0.0235
115.00QQQ150529C001150000.01 0.00N/A0.0215206
115.50QQQ150529C001155000.01 0.00N/A0.02370
116.00QQQ150529C001160000.10 0.00N/A0.02111
117.00QQQ150529C001170000.01 0.00N/A0.022241
Put OptionsExpire at close Friday 29 May 2015
StrikeSymbolLastChgBidAskVolOpen Int
95.00QQQ150529P000950000.04 0.00N/A0.0270371
96.00QQQ150529P000960000.02 0.00N/A0.0222128
97.00QQQ150529P000970000.01 0.00N/A0.0216
98.00QQQ150529P000980000.02 0.00N/A0.0230253
99.00QQQ150529P000990000.02 0.00N/A0.025350
99.50QQQ150529P000995000.02 0.00N/A0.021118
100.00QQQ150529P001000000.02 0.00N/A0.0233322
100.50QQQ150529P001005000.02 0.00N/A0.0290240
101.00QQQ150529P001010000.02 0.00N/A0.0240823
101.50QQQ150529P001015000.02 0.00N/A0.0320849
102.00QQQ150529P001020000.02 0.00N/A0.0380819
102.50QQQ150529P001025000.01 0.00N/A0.0220271
103.00QQQ150529P001030000.02 0.00N/A0.035060,666
103.50QQQ150529P001035000.01 0.00N/A0.0310521
104.00QQQ150529P001040000.02 0.000.010.032752,390
104.50QQQ150529P001045000.02Down 0.010.010.0238745
105.00QQQ150529P001050000.03 0.000.010.036525,481
105.50QQQ150529P001055000.05 0.000.020.0310906
106.00QQQ150529P001060000.02Down 0.030.020.0423614,462
106.50QQQ150529P001065000.04Down 0.020.030.052313,441
107.00QQQ150529P001070000.05Down 0.030.040.062028,250
107.50QQQ150529P001075000.06Down 0.050.060.083716,105
108.00QQQ150529P001080000.09Down 0.040.080.0910,3055,728
108.50QQQ150529P001085000.14Down 0.010.120.145,1994,139
109.00QQQ150529P001090000.20Down 0.040.170.204,76812,954
109.50QQQ150529P001095000.27Down 0.040.250.286,3444,044
110.00QQQ150529P001100000.39Down 0.090.370.405,05210,980
110.50QQQ150529P001105000.58Down 0.060.550.603,6203,607
111.00QQQ150529P001110000.83Down 0.070.780.844,0222,888
111.50QQQ150529P001115001.11Up 0.011.101.23167265
112.00QQQ150529P001120001.65Up 0.071.431.65426440
112.50QQQ150529P001125001.85Down 0.121.922.1028217
113.00QQQ150529P001130002.50Up 0.012.412.591,20998
113.50QQQ150529P001135002.82Down 1.382.903.09131
114.00QQQ150529P001140005.90 0.003.333.6145
115.00QQQ150529P001150006.38 0.004.334.61144112
120.00QQQ150529P0012000010.22 0.009.339.6133
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.