Skip to search.
 BSE Down0.56% NSE Down0.32%

PowerShares QQQ ETF (QQQ)

-NasdaqGM
115.23 Up 0.25(0.22%) 30 Jul 1:30am
|After Hours : 115.32 Up 0.09 (0.08%) 30 Jul 5:29am
OptionsGet Options for:
View By Expiration: Jul 2016 | Aug 2016 | Sep 2016 | Oct 2016 | Nov 2016 | Dec 2016 | Jan 2017 | Mar 2017 | Jun 2017 | Jan 2018
Call OptionsExpire at close Friday 29 July 2016
StrikeSymbolLastChgBidAskVolOpen Int
95.00QQQ160729C0009500016.19 0.0016.5816.8566
98.00QQQ160729C0009800016.79 0.0016.8817.84947
99.00QQQ160729C0009900012.93 0.0012.6412.8455
99.50QQQ160729C0009950012.45 0.0012.1512.3555
100.00QQQ160729C0010000015.19Up 0.2714.8815.791555
100.50QQQ160729C0010050012.55Up 5.6512.9613.30694
101.00QQQ160729C0010100010.81 0.0010.6610.851183
101.50QQQ160729C0010150013.75Up 2.1413.3813.9980203
102.00QQQ160729C0010200013.39Up 0.9112.8813.4910273
103.00QQQ160729C0010300012.52Up 0.7311.8812.491282
103.50QQQ160729C0010350011.10 0.0011.3811.991183
104.00QQQ160729C0010400011.14Up 0.5210.8811.746246
104.50QQQ160729C0010450010.67Up 0.2910.3810.9910150
105.00QQQ160729C0010500010.54Up 0.599.8810.501626
105.50QQQ160729C001055009.21 0.009.3810.071428
106.00QQQ160729C001060009.35Up 0.398.889.76391,069
106.50QQQ160729C001065008.71Up 0.238.399.15351,692
107.00QQQ160729C001070008.31Up 0.697.888.59216,697
107.50QQQ160729C001075007.83Up 0.387.388.10162,407
108.00QQQ160729C001080007.16Up 0.216.887.58123,037
108.50QQQ160729C001085006.73Up 0.566.387.27862,386
109.00QQQ160729C001090006.21Up 0.585.886.77323,563
109.50QQQ160729C001095005.62Up 0.185.386.26442,228
110.00QQQ160729C001100005.45Up 0.354.995.693068,926
110.50QQQ160729C001105004.61Up 0.014.495.181172,594
111.00QQQ160729C001110004.30Up 0.193.994.573335,022
111.50QQQ160729C001115003.86Up 0.333.674.171995,084
112.00QQQ160729C001120003.38Up 0.243.373.409208,460
112.50QQQ160729C001125002.80Up 0.502.862.922135,942
113.00QQQ160729C001130002.39Up 0.292.362.429258,323
113.50QQQ160729C001135001.80Up 0.071.861.921,03215,385
114.00QQQ160729C001140001.32Down 0.081.361.421,50425,272
114.50QQQ160729C001145000.81Down 0.040.860.923,11426,973
115.00QQQ160729C001150000.28Down 0.220.360.4112,02111,962
115.50QQQ160729C001155000.01Down 0.230.010.0114,2179,678
116.00QQQ160729C001160000.01Down 0.090.010.012,49321,636
116.50QQQ160729C001165000.01Down 0.030.010.011262,219
117.00QQQ160729C001170000.01Down 0.020.010.01311,406
117.50QQQ160729C001175000.01Down 0.01N/A0.017148
118.00QQQ160729C001180000.02 0.00N/A0.0121846
119.00QQQ160729C001190000.01Down 0.010.010.02601,027
120.00QQQ160729C001200000.01 0.00N/A0.01251,097
121.00QQQ160729C001210000.01 0.00N/A0.013657
122.00QQQ160729C001220000.01Down 0.01N/A0.012011
Put OptionsExpire at close Friday 29 July 2016
StrikeSymbolLastChgBidAskVolOpen Int
80.00QQQ160729P000800000.01Down 0.020.010.033355
85.00QQQ160729P000850000.01Down 0.020.010.028259
90.00QQQ160729P000900000.01 0.00N/A0.023288
94.50QQQ160729P000945000.02 0.000.010.02101,374
95.00QQQ160729P000950000.01 0.00N/A0.0141,667
95.50QQQ160729P000955000.04 0.000.010.02126
96.00QQQ160729P000960000.04 0.000.010.032700
96.50QQQ160729P000965000.03 0.000.020.034190
97.00QQQ160729P000970000.02Down 0.040.020.033336
97.50QQQ160729P000975000.05 0.000.020.032268
98.00QQQ160729P000980000.02 0.000.010.0110360
98.50QQQ160729P000985000.04 0.000.020.036324
99.00QQQ160729P000990000.01 0.000.010.021439
99.50QQQ160729P000995000.01 0.00N/A0.0110495
100.00QQQ160729P001000000.01 0.00N/A0.0115,168
100.50QQQ160729P001005000.02 0.000.010.022777
101.00QQQ160729P001010000.01 0.00N/A0.0111,639
101.50QQQ160729P001015000.04 0.000.010.025401,232
102.00QQQ160729P001020000.01Down 0.010.010.022951,505
102.50QQQ160729P001025000.02Down 0.010.010.02102,114
103.00QQQ160729P001030000.02Down 0.020.020.031152,205
103.50QQQ160729P001035000.01 0.00N/A0.01601,043
104.00QQQ160729P001040000.01 0.00N/A0.01455,502
104.50QQQ160729P001045000.03Down 0.010.020.03102,348
105.00QQQ160729P001050000.01 0.00N/A0.01115,398
105.50QQQ160729P001055000.01 0.00N/A0.01213,028
106.00QQQ160729P001060000.01 0.00N/A0.01134,629
106.50QQQ160729P001065000.01 0.00N/A0.0113,537
107.00QQQ160729P001070000.01 0.00N/A0.0157,982
107.50QQQ160729P001075000.01 0.00N/A0.013009,053
108.00QQQ160729P001080000.01 0.00N/A0.01106,740
108.50QQQ160729P001085000.01 0.00N/A0.01104,043
109.00QQQ160729P001090000.01 0.00N/A0.015014,942
109.50QQQ160729P001095000.01 0.00N/A0.015125,682
110.00QQQ160729P001100000.01Down 0.01N/A0.015420,634
110.50QQQ160729P001105000.01Down 0.010.010.011110,666
111.00QQQ160729P001110000.01 0.000.010.0155914,338
111.50QQQ160729P001115000.01Down 0.02N/A0.013,00512,079
112.00QQQ160729P001120000.01Down 0.030.020.011,05816,673
112.50QQQ160729P001125000.01Down 0.03N/A0.0140312,400
113.00QQQ160729P001130000.01Down 0.040.010.0192415,902
113.50QQQ160729P001135000.01Down 0.080.010.013417,954
114.00QQQ160729P001140000.01Down 0.120.010.012,99314,440
114.50QQQ160729P001145000.01Down 0.200.010.014,4418,986
115.00QQQ160729P001150000.01Down 0.340.010.0128,3555,343
115.50QQQ160729P001155000.20Down 0.410.090.166,4812,332
116.00QQQ160729P001160000.63Down 0.400.580.643,5031,857
116.50QQQ160729P001165001.26Down 0.241.081.14240859
117.00QQQ160729P001170001.75Down 0.341.581.64313948
117.50QQQ160729P001175002.67Down 0.262.082.14185115
118.00QQQ160729P001180002.66Down 0.262.582.6469152
120.00QQQ160729P001200006.65 0.004.274.79106
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.