Skip to search.
 BSE Up0.46% NSE Up0.41%

PowerShares QQQ ETF (QQQ)

-NasdaqGM
104.03 Up 1.81(1.77%) 12:18am - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Jun 2016 | Jul 2016 | Aug 2016 | Sep 2016 | Oct 2016 | Dec 2016 | Jan 2017 | Mar 2017 | Jan 2018
Call OptionsExpire at close Thursday 30 June 2016
StrikeSymbolLastChgBidAskVolOpen Int
70.00QQQ160630C0007000033.80Down 6.4033.1534.0335
75.00QQQ160630C0007500032.10 0.0030.4330.7234
80.00QQQ160630C0008000025.51 0.0026.4126.67124
88.00QQQ160630C0008800019.30 0.0017.5417.7877
90.00QQQ160630C0009000020.59 0.0018.9119.181140
95.00QQQ160630C0009500013.30Up 0.8213.5414.341333
96.00QQQ160630C0009600010.75 0.0013.6914.69185
97.00QQQ160630C000970007.49Down 5.546.838.2622
100.00QQQ160630C001000004.00Up 1.573.483.91146214
101.00QQQ160630C001010002.80Up 0.942.872.932543,285
102.00QQQ160630C001020001.94Up 0.901.992.059793,435
103.00QQQ160630C001030001.18Up 0.611.231.263,8857,835
104.00QQQ160630C001040000.58Up 0.260.620.647,8707,271
104.50QQQ160630C001045000.57Up 0.170.370.431089
105.00QQQ160630C001050000.21Up 0.090.230.245,5517,462
106.00QQQ160630C001060000.06Up 0.020.060.074,13111,515
106.50QQQ160630C001065002.40Up 0.292.122.28515
107.00QQQ160630C001070000.02 0.000.010.033034,968
107.50QQQ160630C001075000.26Down 1.690.180.28165323
108.00QQQ160630C001080000.01 0.00N/A0.01194,590
109.00QQQ160630C001090000.01 0.000.010.01235,026
110.50QQQ160630C001105000.01Down 0.01N/A0.01100425
111.00QQQ160630C001110000.01Down 0.210.010.026438,155
113.00QQQ160630C001130000.01Down 0.020.010.01892,310
114.00QQQ160630C001140000.01 0.00N/A0.0255,956
115.00QQQ160630C001150000.01 0.00N/A0.02151,852
116.00QQQ160630C001160000.01 0.00N/A0.0211,305
117.00QQQ160630C001170000.01Down 0.040.010.0231,475
118.00QQQ160630C001180000.01Down 0.02N/A0.0114,262
119.00QQQ160630C001190000.01 0.00N/A0.0211,517
120.00QQQ160630C001200000.01 0.00N/A0.011012,296
125.00QQQ160630C001250000.01 0.000.010.0220753
130.00QQQ160630C001300000.01 0.00N/A0.02402,771
135.00QQQ160630C001350000.01 0.00N/A0.020789
140.00QQQ160630C001400000.07 0.00N/A0.020102
145.00QQQ160630C001450000.03 0.00N/A0.020100
Put OptionsExpire at close Thursday 30 June 2016
StrikeSymbolLastChgBidAskVolOpen Int
70.00QQQ160630P000700000.01Down 0.03N/A0.013999
75.00QQQ160630P000750000.01Down 0.010.010.012522
80.00QQQ160630P000800000.01 0.00N/A0.02361,055
81.00QQQ160630P000810000.06 0.000.020.05202202
82.00QQQ160630P000820000.03Down 0.040.010.03360210
83.00QQQ160630P000830000.08 0.000.030.068383
84.00QQQ160630P000840000.03 0.000.010.03384
85.00QQQ160630P000850000.03 0.000.010.03501,205
86.00QQQ160630P000860000.10 0.000.050.083040
87.00QQQ160630P000870000.13 0.000.060.09178208
88.00QQQ160630P000880000.04Down 0.010.030.071111
90.00QQQ160630P000900000.01Down 0.01N/A0.01104,752
92.00QQQ160630P000920000.01Down 0.01N/A0.01996264
93.00QQQ160630P000930000.01Down 0.10N/A0.0111432
95.00QQQ160630P000950000.01Down 0.040.010.02105,014
96.00QQQ160630P000960000.01Down 0.040.010.02112,416
97.00QQQ160630P000970000.02Down 0.050.010.022534,435
98.00QQQ160630P000980000.02Down 0.120.020.031983,927
99.00QQQ160630P000990000.03Down 0.190.020.037436,812
100.00QQQ160630P001000000.06Down 0.370.050.066,92217,786
100.50QQQ160630P001005000.13Down 0.100.090.1311
101.00QQQ160630P001010000.11Down 0.490.090.104,22412,849
101.50QQQ160630P001015000.16Down 0.220.120.1741,108
102.00QQQ160630P001020000.24Down 0.810.200.223,91810,328
103.00QQQ160630P001030000.43Down 1.200.430.446,10884,806
103.50QQQ160630P001035001.30Up 1.021.241.4120040
104.00QQQ160630P001040000.83Down 1.400.820.852,4135,773
104.50QQQ160630P001045000.79Up 0.110.821.906612
105.00QQQ160630P001050001.46Down 1.561.401.451,69822,211
105.50QQQ160630P001055001.39Up 0.831.042.4364104
106.00QQQ160630P001060002.43Down 1.572.222.277117,391
107.00QQQ160630P001070003.35Down 1.503.133.3714415,520
107.50QQQ160630P001075003.51Down 1.493.435.4112482
108.00QQQ160630P001080004.31Down 1.394.154.427645,391
109.00QQQ160630P001090004.85Down 1.695.055.41567,047
109.50QQQ160630P001095002.64Down 1.862.493.028030
110.00QQQ160630P001100006.29Down 1.716.156.5042,414
111.00QQQ160630P001110006.84Down 1.977.067.31611,585
112.00QQQ160630P001120008.10Down 1.577.918.3750547
113.00QQQ160630P001130008.38Up 2.786.889.672327
114.00QQQ160630P001140008.62Up 2.128.2411.191255
115.00QQQ160630P001150008.69Up 0.998.478.794405
116.00QQQ160630P001160009.55Up 3.199.479.798277
117.00QQQ160630P001170007.80 0.009.379.620379
118.00QQQ160630P001180008.25Down 3.008.088.371167
119.00QQQ160630P0011900013.95Up 2.6613.2616.53228
120.00QQQ160630P0012000015.27Up 4.2514.2717.68174
125.00QQQ160630P0012500016.59Up 2.0016.0516.313240
130.00QQQ160630P0013000024.39Up 6.7224.3024.57139
135.00QQQ160630P0013500024.30 0.0026.8527.1605
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.