Skip to search.
 BSE Up0.00% NSE Down0.01%

More On QQQ

Quotes

Charts

News & Info

ETF

  • Profile
  • Performance
  • Holdings
  • Risk

PowerShares QQQ Trust, Ser 1 (QQQ)

-NasdaqGM
105.24 Up 0.14(0.13%) 10:47PM - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Mar 2015 | Apr 2015 | May 2015 | Jun 2015 | Jul 2015 | Sep 2015 | Dec 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday 27 March 2015
StrikeSymbolLastChgBidAskVolOpen Int
74.00QQQ150331C0007400031.55 0.0031.1731.4511
90.00QQQ150327C0009000015.45Down 3.3714.7515.3792
90.00QQQ150331C0009000018.18 0.0015.1615.44204
95.00QQQ150327C0009500010.20Down 0.5010.0710.35100101
96.00QQQ150331C0009600012.50 0.009.179.41201
97.00QQQ150331C0009700010.90 0.008.168.4013
98.00QQQ150331C000980009.60 0.007.187.38110
99.00QQQ150331C000990008.11 0.006.186.414225
99.50QQQ150327C000995005.70Down 3.085.555.84114314
100.00QQQ150327C001000005.25Down 0.025.075.37200904
100.00QQQ150331C001000004.83 0.005.205.39127
100.50QQQ150327C001005004.75Down 1.984.554.84100465
101.00QQQ150327C001010006.98 0.004.034.34219
101.00QQQ150331C001010004.44Up 0.194.214.361553
102.00QQQ150327C001020003.42Up 0.153.083.52153
102.00QQQ150331C001020003.36Up 0.813.233.381820
102.50QQQ150327C001025002.70Down 0.482.582.8220312
103.00QQQ150327C001030002.23Down 0.022.282.31224376
103.00QQQ150331C001030002.53Down 0.032.322.452745
103.50QQQ150327C001035001.72Up 0.021.751.80392838
104.00QQQ150327C001040001.23Up 0.011.271.293892,262
104.00QQQ150331C001040001.46Down 0.161.481.57158407
104.50QQQ150327C001045000.75Down 0.130.780.817662,197
105.00QQQ150327C001050000.37Down 0.150.380.393,7364,910
105.00QQQ150331C001050000.81Down 0.070.830.852,6443,344
105.50QQQ150327C001055000.13Down 0.130.110.128,9735,785
106.00QQQ150327C001060000.03Down 0.080.010.035,9234,863
106.00QQQ150331C001060000.30Down 0.100.310.322,9574,874
106.50QQQ150327C001065000.01Down 0.04N/A0.012,9478,032
107.00QQQ150327C001070000.01Down 0.01N/A0.0146313,194
107.00QQQ150331C001070000.07Down 0.080.070.0841729,082
107.50QQQ150327C001075000.01Down 0.01N/A0.011210,500
108.00QQQ150327C001080000.02 0.00N/A0.012,36112,650
108.00QQQ150331C001080000.02Down 0.010.010.02333,833
108.50QQQ150327C001085000.01 0.00N/A0.0119,031
108.50QQQ150331C001085000.98 0.00N/AN/A2624
109.00QQQ150327C001090000.01 0.00N/A0.0196,137
109.00QQQ150331C001090000.01Down 0.01N/A0.0181422,010
109.50QQQ150327C001095000.01 0.00N/A0.01619,784
109.50QQQ150331C001095000.45 0.00N/AN/A44
110.00QQQ150327C001100000.01 0.00N/A0.01136,086
110.00QQQ150331C001100000.02 0.00N/A0.0113,828
110.50QQQ150327C001105000.01 0.00N/A0.011011,467
111.00QQQ150327C001110000.02 0.00N/A0.01202,353
111.00QQQ150331C001110000.02 0.00N/A0.0132,859
111.50QQQ150327C001115000.01 0.00N/A0.0183,000
112.00QQQ150327C001120000.01 0.00N/A0.011108,027
112.00QQQ150331C001120000.01 0.00N/A0.0135,256
112.50QQQ150327C001125000.01 0.00N/A0.01651,451
113.00QQQ150327C001130000.01 0.00N/A0.0130740
113.00QQQ150331C001130000.01 0.00N/A0.0144,345
113.50QQQ150327C001135000.02 0.00N/A0.0133
114.00QQQ150327C001140000.04 0.00N/A0.015131
114.00QQQ150331C001140000.05 0.00N/A0.0120928
115.00QQQ150327C001150000.01 0.00N/A0.0110285
115.00QQQ150331C001150000.01 0.00N/A0.01101,173
116.00QQQ150327C001160000.02 0.00N/A0.0124
Put OptionsExpire at close Friday 27 March 2015
StrikeSymbolLastChgBidAskVolOpen Int
60.00QQQ150331P000600000.02 0.00N/A0.0119335
65.00QQQ150331P000650000.01 0.00N/A0.012457
68.00QQQ150331P000680000.03 0.00N/A0.0110449
69.00QQQ150331P000690000.01 0.00N/A0.0151,131
70.00QQQ150331P000700000.01 0.00N/A0.0121,279
71.00QQQ150331P000710000.04 0.00N/A0.012596
72.00QQQ150331P000720000.03 0.00N/A0.0110201
73.00QQQ150331P000730000.03 0.00N/A0.0110890
74.00QQQ150331P000740000.03 0.00N/A0.0125522
75.00QQQ150331P000750000.12 0.00N/A0.0110376
76.00QQQ150331P000760000.01 0.00N/A0.01101,436
77.00QQQ150331P000770000.03 0.00N/A0.016130
78.00QQQ150331P000780000.01 0.00N/A0.018134
79.00QQQ150331P000790000.02 0.00N/A0.0110344
80.00QQQ150331P000800000.02 0.00N/A0.01201,624
81.00QQQ150331P000810000.03 0.00N/A0.011733
82.00QQQ150331P000820000.02 0.00N/A0.0111,564
83.00QQQ150331P000830000.03 0.00N/A0.01101,413
84.00QQQ150331P000840000.04 0.00N/A0.0125816
85.00QQQ150331P000850000.09 0.00N/A0.011002,350
86.00QQQ150331P000860000.02 0.00N/A0.0111,974
87.00QQQ150331P000870000.01 0.00N/A0.0121,070
88.00QQQ150331P000880000.06 0.00N/A0.0110566
89.00QQQ150331P000890000.07 0.00N/A0.012403,492
90.00QQQ150327P000900000.01 0.00N/A0.017121
90.00QQQ150331P000900000.01 0.00N/A0.01501,039
91.00QQQ150331P000910000.10 0.00N/A0.0120392
92.00QQQ150331P000920000.01 0.00N/A0.011989
93.00QQQ150327P000930000.02 0.00N/A0.01130
93.00QQQ150331P000930000.05 0.00N/A0.01113,011
94.00QQQ150327P000940000.07 0.00N/A0.01100103
94.00QQQ150331P000940000.05 0.00N/A0.01113,431
94.50QQQ150327P000945000.06 0.00N/A0.0129
95.00QQQ150327P000950000.06 0.00N/A0.011112
95.00QQQ150331P000950000.01 0.00N/A0.01362,214
95.50QQQ150327P000955000.01Down 0.07N/A0.01380384
96.00QQQ150327P000960000.01 0.00N/A0.01958
96.00QQQ150331P000960000.01 0.00N/A0.01401,528
96.50QQQ150327P000965000.01 0.00N/A0.01324
97.00QQQ150327P000970000.01 0.00N/A0.011098
97.00QQQ150331P000970000.01Down 0.01N/A0.012081,248
97.50QQQ150327P000975000.02 0.00N/A0.0137398
98.00QQQ150327P000980000.02 0.00N/A0.019571,352
98.00QQQ150331P000980000.01Down 0.02N/A0.011091,332
98.50QQQ150327P000985000.01 0.00N/A0.0148566
99.00QQQ150327P000990000.01 0.00N/A0.01141,268
99.00QQQ150331P000990000.03 0.00N/A0.0226111,418
99.50QQQ150327P000995000.01 0.00N/A0.0161,173
100.00QQQ150327P001000000.01Down 0.01N/A0.0141,098
100.00QQQ150331P001000000.02Down 0.020.010.023017,419
100.50QQQ150327P001005000.01 0.00N/A0.01673,105
101.00QQQ150327P001010000.02 0.00N/A0.011501,097
101.00QQQ150331P001010000.03Down 0.110.020.04932,446
101.50QQQ150327P001015000.01Down 0.01N/A0.013746
102.00QQQ150327P001020000.01Down 0.01N/A0.0113,216
102.00QQQ150331P001020000.10 0.000.050.067249,435
102.50QQQ150327P001025000.01Down 0.01N/A0.011282,259
103.00QQQ150327P001030000.01Down 0.03N/A0.012284,051
103.00QQQ150331P001030000.13Down 0.040.110.125858,901
103.50QQQ150327P001035000.01Down 0.04N/A0.015191,758
104.00QQQ150327P001040000.02Down 0.090.010.021,20410,566
104.00QQQ150331P001040000.29Down 0.120.250.278403,402
104.50QQQ150327P001045000.06Down 0.170.030.048,9554,753
104.50QQQ150331P001045000.11 0.00N/AN/A22
105.00QQQ150327P001050000.13Down 0.240.120.1310,82713,051
105.00QQQ150331P001050000.56Down 0.180.530.544,2648,930
105.50QQQ150327P001055000.33Down 0.280.350.3716,01622,238
105.50QQQ150331P001055000.17 0.00N/AN/A120120
106.00QQQ150327P001060000.82Down 0.130.720.742,4517,599
106.00QQQ150331P001060001.10Down 0.151.041.061,10617,550
106.50QQQ150327P001065001.20Down 0.121.241.225994,249
106.50QQQ150331P001065000.34 0.00N/AN/A11
107.00QQQ150327P001070001.83Down 0.081.721.741,3137,250
107.00QQQ150331P001070001.80Down 0.151.751.887616,461
107.50QQQ150327P001075002.31Down 0.012.212.228054,000
107.50QQQ150331P001075000.44 0.00N/AN/A122120
108.00QQQ150327P001080002.72Down 0.112.672.752456,991
108.00QQQ150331P001080002.81Up 0.102.682.84434,079
108.50QQQ150327P001085003.14Down 0.043.083.24932,443
108.50QQQ150331P001085000.79 0.00N/AN/A1010
109.00QQQ150327P001090003.74Down 0.053.703.771462,744
109.00QQQ150331P001090003.58 0.003.663.8346822
109.50QQQ150327P001095004.04Down 0.014.114.2781,508
110.00QQQ150327P001100004.57Down 0.234.484.7931,236
110.00QQQ150331P001100004.75 0.004.674.8623925
110.50QQQ150327P001105005.10Up 2.005.005.2925530
111.00QQQ150327P001110002.52 0.005.385.74103
111.00QQQ150331P001110003.02 0.005.645.85546
111.50QQQ150327P001115003.05 0.005.886.247732
112.00QQQ150327P001120005.17 0.006.386.791001,200
112.00QQQ150331P001120004.00 0.006.596.8516
113.00QQQ150327P001130004.35 0.007.387.802320
113.00QQQ150331P001130004.85 0.007.607.844343
114.00QQQ150327P001140006.88 0.008.418.8732
114.00QQQ150331P001140009.96 0.008.598.853535
115.00QQQ150327P001150007.91 0.009.419.7322
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.