Skip to search.
 BSE Up0.01% NSE Up0.03%

PowerShares QQQ ETF (QQQ)

-NasdaqGM
105.72 Down 0.56(0.53%) 30 Apr 1:30am
|After Hours : 105.79 Up 0.07 (0.07%) 30 Apr 5:29am
OptionsGet Options for:
View By Expiration: Apr 2016 | May 2016 | Jun 2016 | Jul 2016 | Aug 2016 | Sep 2016 | Dec 2016 | Jan 2017 | Mar 2017 | Jan 2018
Call OptionsExpire at close Friday 29 April 2016
StrikeSymbolLastChgBidAskVolOpen Int
85.00QQQ160429C0008500025.38 0.0024.0324.1801
95.00QQQ160429C0009500013.13 0.0010.3911.49212
96.00QQQ160429C0009600011.32 0.009.4010.2849
96.50QQQ160429C0009650010.68 0.008.909.7635
97.00QQQ160429C0009700011.55 0.008.399.29468
97.50QQQ160429C000975009.71 0.007.898.7889
98.00QQQ160429C000980009.66 0.007.398.31424
98.50QQQ160429C0009850010.09Down 2.1410.4110.5625
99.00QQQ160429C000990009.71Down 2.1410.0410.1911
99.50QQQ160429C000995006.87 0.005.896.7818
100.00QQQ160429C001000005.75Down 2.015.396.232064
100.50QQQ160429C001005005.90 0.004.905.6880135
101.00QQQ160429C001010004.39Down 2.224.405.1829165
101.50QQQ160429C001015006.06 0.003.904.6856
102.00QQQ160429C001020003.63Down 2.113.414.142010
102.50QQQ160429C001025002.73Down 1.363.153.5648491
103.00QQQ160429C001030002.68Down 0.922.583.151,109289
103.50QQQ160429C001035002.05Down 1.002.152.701,657181
104.00QQQ160429C001040001.77Down 0.581.731.852,7931,310
104.50QQQ160429C001045001.32Down 0.701.211.3513,5731,258
105.00QQQ160429C001050000.70Down 1.320.720.8419,6251,141
105.50QQQ160429C001055000.19Down 0.940.250.3417,606887
106.00QQQ160429C001060000.01Down 1.12N/A0.0126,8624,275
106.50QQQ160429C001065000.01Down 0.76N/A0.018,3243,219
107.00QQQ160429C001070000.01Down 0.47N/A0.015,1477,938
107.50QQQ160429C001075000.01Down 0.24N/A0.011,5554,722
108.00QQQ160429C001080000.01Down 0.11N/A0.0138711,907
108.50QQQ160429C001085000.01Down 0.04N/A0.013937,135
109.00QQQ160429C001090000.01 0.00N/A0.0119417,927
109.50QQQ160429C001095000.01 0.00N/A0.011105,769
110.00QQQ160429C001100000.01 0.00N/A0.0116127,115
110.50QQQ160429C001105000.01 0.00N/A0.012126,820
111.00QQQ160429C001110000.01 0.00N/A0.012320,930
111.50QQQ160429C001115000.01 0.00N/A0.0110210,921
112.00QQQ160429C001120000.01 0.00N/A0.014217,255
112.50QQQ160429C001125000.01 0.00N/A0.0144,984
113.00QQQ160429C001130000.01 0.00N/A0.01223,778
113.50QQQ160429C001135000.01 0.00N/A0.0132,033
114.00QQQ160429C001140000.01 0.00N/A0.01344,117
114.50QQQ160429C001145000.01 0.00N/A0.017304
115.00QQQ160429C001150000.01Down 0.02N/A0.0210,11311,751
116.00QQQ160429C001160000.01Down 0.01N/A0.01353,722
117.00QQQ160429C001170000.01Down 0.02N/A0.0123610,922
118.00QQQ160429C001180000.02 0.00N/A0.01014
119.00QQQ160429C001190000.01 0.00N/A0.0105
120.00QQQ160429C001200000.01 0.00N/A0.01025
121.00QQQ160429C001210000.01 0.00N/A0.01530530
122.00QQQ160429C001220000.01 0.00N/A0.011,2961,296
Put OptionsExpire at close Friday 29 April 2016
StrikeSymbolLastChgBidAskVolOpen Int
85.00QQQ160429P000850000.01 0.00N/A0.014111
90.00QQQ160429P000900000.01 0.00N/A0.017129
94.50QQQ160429P000945000.01Down 0.01N/A0.021166
95.00QQQ160429P000950000.01Down 0.020.010.0223,894
95.50QQQ160429P000955000.01Down 0.05N/A0.02137
96.00QQQ160429P000960000.01Down 0.01N/A0.019557
96.50QQQ160429P000965000.01Down 0.01N/A0.02114
97.00QQQ160429P000970000.01Down 0.01N/A0.0181597
97.50QQQ160429P000975000.01Down 0.01N/A0.0290564
98.00QQQ160429P000980000.01 0.00N/A0.0110305
98.50QQQ160429P000985000.01Down 0.02N/A0.0223752
99.00QQQ160429P000990000.01 0.00N/A0.01501889
99.50QQQ160429P000995000.01Down 0.030.010.02563282
100.00QQQ160429P001000000.01 0.00N/A0.01107,107
100.50QQQ160429P001005000.01 0.00N/A0.0115585
101.00QQQ160429P001010000.01 0.00N/A0.01252,023
101.50QQQ160429P001015000.02 0.00N/A0.01206529
102.00QQQ160429P001020000.01Down 0.01N/A0.01151,832
102.50QQQ160429P001025000.01Down 0.02N/A0.013010,224
103.00QQQ160429P001030000.01 0.00N/A0.01721,333
103.50QQQ160429P001035000.01Down 0.01N/A0.011723,631
104.00QQQ160429P001040000.01Down 0.02N/A0.011,5392,853
104.50QQQ160429P001045000.01Down 0.05N/A0.019,80016,542
105.00QQQ160429P001050000.01Down 0.04N/A0.0131,03414,900
105.50QQQ160429P001055000.01Down 0.17N/A0.0138,53524,738
106.00QQQ160429P001060000.29Up 0.100.150.2723,88712,044
106.50QQQ160429P001065000.79Up 0.470.650.7722,40313,866
107.00QQQ160429P001070001.32Up 0.821.161.2621,51423,246
107.50QQQ160429P001075001.71Up 0.911.471.8826,25428,117
108.00QQQ160429P001080002.30Up 1.131.972.459,16224,318
108.50QQQ160429P001085002.75Up 1.202.313.081,0413,829
109.00QQQ160429P001090003.35Up 0.922.853.581,32425,899
109.50QQQ160429P001095003.75Up 0.403.313.881,7375,254
110.00QQQ160429P001100004.28Up 1.143.814.3874611,800
110.50QQQ160429P001105004.78Up 0.534.314.88222,062
111.00QQQ160429P001110005.14Up 0.604.815.573395,267
111.50QQQ160429P001115006.22Up 2.415.295.81152,030
112.00QQQ160429P001120006.54Up 1.005.816.3214,03916,032
112.50QQQ160429P001125005.00 0.006.297.1551,199
113.00QQQ160429P001130007.47Up 2.016.797.6812252
113.50QQQ160429P001135002.94 0.004.354.4706
114.00QQQ160429P001140008.33Up 1.427.798.682881
115.00QQQ160429P001150009.46Up 1.558.779.62918
116.00QQQ160429P001160008.87 0.009.7710.61191
117.00QQQ160429P0011700011.57Up 2.2710.7811.36227,011
118.00QQQ160429P001180007.72 0.008.969.121717
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.