Skip to search.
 BSE Down1.00% NSE Down1.02%

More On QQQ

Quotes

Charts

News & Info

ETF


PowerShares QQQ ETF (QQQ)

-NasdaqGM
123.25 Up 0.27(0.22%) 21 Jan 2:30am
OptionsGet Options for:
View By Expiration: Jan 2017 | Feb 2017 | Mar 2017 | Apr 2017 | Jun 2017 | Sep 2017 | Dec 2017 | Jan 2018 | Jan 2019
Call OptionsExpire at close Friday 20 January 2017
StrikeSymbolLastChgBidAskVolOpen Int
50.00QQQ170120C0005000072.59 0.0072.4674.01411
55.00QQQ170120C0005500067.80 0.0068.1868.411111
60.00QQQ170120C0006000062.95 0.0062.4963.981019
65.00QQQ170120C0006500058.22Up 5.5657.4659.0111
70.00QQQ170120C0007000053.09Up 0.1452.4853.951778
75.00QQQ170120C0007500047.23Up 1.3546.8347.061101
80.00QQQ170120C0008000043.10Up 0.2542.5043.936539
85.00QQQ170120C0008500037.77 0.0037.5239.0015
90.00QQQ170120C0009000033.20Up 0.4032.5133.9474462
91.00QQQ170120C0009100031.40Up 4.1231.2831.5255
92.00QQQ170120C0009200030.92 0.0030.5231.961012
93.00QQQ170120C0009300026.53 0.0024.3324.579425
94.00QQQ170120C0009400029.16Up 4.7128.5630.0611
95.00QQQ170120C0009500028.04Up 0.2027.5228.96772
97.00QQQ170120C0009700025.89 0.0026.1926.43214
98.00QQQ170120C0009800023.43 0.0025.1925.43511
99.00QQQ170120C0009900024.11Up 0.0123.7224.7511127
100.00QQQ170120C0010000023.25Up 0.2722.5123.9379302
101.00QQQ170120C0010100021.90 0.0021.5122.94260
102.00QQQ170120C0010200021.15Up 0.6220.5121.942239
103.00QQQ170120C0010300020.36Up 2.8619.5820.94178
104.00QQQ170120C0010400019.31Up 0.3618.5119.9440126
104.50QQQ170120C0010450014.93 0.0017.3317.58117117
105.00QQQ170120C0010500018.10Up 0.2517.6818.77144418
105.00QQQ170127C0010500018.40Up 0.4718.1618.3945
106.00QQQ170120C0010600016.49Down 0.7617.1517.8051144
107.00QQQ170120C0010700016.47 0.0015.5016.93236
108.00QQQ170120C0010800015.12Up 0.2014.6915.9327344
108.00QQQ170127C0010800015.65Up 2.7815.1615.3974
109.00QQQ170120C0010900014.09Up 0.1413.7514.8917113
110.00QQQ170120C0011000013.08Up 0.1112.6813.93543,963
110.00QQQ170127C0011000013.12 0.0013.1713.39554
111.00QQQ170120C0011100012.20Up 0.0811.5012.8093,508
111.00QQQ170127C0011100011.93 0.0012.1812.39186
111.50QQQ170127C001115009.24 0.007.367.7016
112.00QQQ170120C0011200011.21Up 0.2310.5011.93114,434
112.00QQQ170127C001120007.55 0.009.9010.215362
112.50QQQ170120C0011250010.14 0.0010.0111.51155
113.00QQQ170120C0011300010.10Up 0.139.7510.71444,385
113.00QQQ170127C001130009.69 0.0010.2310.4713
113.50QQQ170120C001135005.87 0.008.378.6254215
113.50QQQ170127C001135006.83 0.008.448.731414
114.00QQQ170120C001140009.15Up 0.098.759.74149,181
114.00QQQ170127C001140005.67 0.007.958.251028
114.50QQQ170120C001145006.42Up 0.267.437.5512116
115.00QQQ170120C001150008.08Up 0.137.768.7545219,727
115.00QQQ170127C001150008.20 0.008.248.355196
115.50QQQ170120C001155006.72 0.007.727.941525
115.50QQQ170127C001155004.87 0.006.516.8044
116.00QQQ170120C001160007.16Up 0.136.757.74526,016
116.00QQQ170127C001160007.01 0.007.197.361103
116.50QQQ170120C001165006.69Up 0.396.257.2455869
116.50QQQ170127C001165006.87Up 2.156.797.001205
117.00QQQ170120C001170006.21Up 0.245.806.748926,395
117.00QQQ170127C001170006.24Up 0.066.206.375165
117.50QQQ170120C001175005.54Down 0.205.266.231681,889
117.50QQQ170127C001175005.97Up 0.575.765.8511600
118.00QQQ170120C001180005.25Up 0.314.875.6535713,120
118.00QQQ170127C001180005.20Up 0.145.245.42501,140
118.50QQQ170120C001185004.72Up 0.484.365.15172,509
118.50QQQ170127C001185004.74Up 0.114.774.8710349
119.00QQQ170120C001190004.18Up 0.203.864.6549719,087
119.00QQQ170127C001190004.20Down 0.154.264.38451,620
119.50QQQ170120C001195003.54Up 0.033.364.152214,992
119.50QQQ170127C001195003.67Down 0.053.793.891191,681
120.00QQQ170120C001200003.21Up 0.142.903.561,91393,706
120.00QQQ170127C001200003.23Down 0.023.313.413351,857
120.50QQQ170120C001205002.65Up 0.222.412.975358,541
120.50QQQ170127C001205002.83Up 0.172.872.93494822
121.00QQQ170120C001210002.25Up 0.232.002.532,14127,014
121.00QQQ170127C001210002.37Up 0.072.402.477682,408
121.50QQQ170120C001215001.75Up 0.191.522.011,6185,527
121.50QQQ170127C001215001.96Up 0.071.972.025734,118
122.00QQQ170120C001220001.24Up 0.041.021.406,32752,501
122.00QQQ170127C001220001.55Up 0.031.561.601,0225,243
122.50QQQ170120C001225000.73Down 0.050.581.001,5529,242
122.50QQQ170127C001225001.15Down 0.111.181.214564,419
123.00QQQ170120C001230000.26Down 0.150.260.2916,96619,658
123.00QQQ170127C001230000.86Down 0.030.850.8710,38611,325
123.50QQQ170120C001235000.01Down 0.15N/A0.0115,86010,836
123.50QQQ170127C001235000.56Down 0.070.570.602,7803,775
124.00QQQ170120C001240000.01Down 0.06N/A0.0113,15822,304
124.00QQQ170127C001240000.38Down 0.070.360.387,5196,075
124.50QQQ170120C001245000.01Down 0.01N/A0.017798,985
124.50QQQ170127C001245000.22Down 0.050.220.233,7512,984
125.00QQQ170120C001250000.01 0.00N/A0.017,74068,551
125.00QQQ170127C001250000.12Down 0.040.120.134,09813,569
125.50QQQ170120C001255000.01 0.00N/A0.01183,325
126.00QQQ170120C001260000.01 0.00N/A0.01176,251
126.00QQQ170127C001260000.04Down 0.020.030.05537768
126.50QQQ170120C001265000.02Up 0.010.010.027291,499
127.00QQQ170120C001270000.01 0.00N/A0.0212513,230
127.00QQQ170127C001270000.01Down 0.010.010.02551,114
128.00QQQ170120C001280000.01 0.00N/A0.01217,955
128.00QQQ170127C001280000.02Up 0.01N/A0.02708274
128.50QQQ170127C001285000.02 0.00N/A0.012208
129.00QQQ170120C001290000.01 0.00N/A0.01106,508
130.00QQQ170120C001300000.01 0.00N/A0.01236,868
130.00QQQ170127C001300000.02 0.00N/A0.0221,860
131.00QQQ170120C001310000.01 0.00N/A0.0152,243
132.00QQQ170120C001320000.01Down 0.02N/A0.011719
133.00QQQ170120C001330000.01 0.00N/A0.011647
134.00QQQ170120C001340000.01Down 0.02N/A0.0216135
135.00QQQ170120C001350000.01 0.00N/A0.02235,905
136.00QQQ170120C001360000.01 0.00N/A0.0211
140.00QQQ170120C001400000.01Down 0.010.010.0216,553
145.00QQQ170120C001450000.01 0.00N/A0.0262,977
150.00QQQ170120C001500000.01 0.00N/A0.02151,772
Put OptionsExpire at close Friday 20 January 2017
StrikeSymbolLastChgBidAskVolOpen Int
50.00QQQ170120P000500000.01 0.000.010.0227520,640
55.00QQQ170120P000550000.01 0.00N/A0.0214,086
60.00QQQ170120P000600000.01 0.000.010.041009,588
65.00QQQ170120P000650000.01 0.00N/A0.013013,673
70.00QQQ170120P000700000.01 0.00N/A0.021021,216
75.00QQQ170120P000750000.01 0.00N/A0.021516,359
80.00QQQ170120P000800000.01 0.00N/A0.01220,460
85.00QQQ170120P000850000.01 0.00N/A0.0114619,893
90.00QQQ170120P000900000.01 0.00N/A0.0210324,499
91.00QQQ170120P000910000.02 0.000.010.0219,203
92.00QQQ170120P000920000.01Down 0.02N/A0.0123,325
93.00QQQ170120P000930000.01Down 0.02N/A0.02203,381
94.00QQQ170120P000940000.01Down 0.01N/A0.021202,401
95.00QQQ170120P000950000.01 0.00N/A0.012021,983
96.00QQQ170120P000960000.01 0.000.010.0275,005
97.00QQQ170120P000970000.01 0.000.010.021805,278
98.00QQQ170120P000980000.01 0.00N/A0.01373,744
98.50QQQ170120P000985000.02 0.000.010.0333
99.00QQQ170120P000990000.01 0.00N/A0.01333,069
99.50QQQ170120P000995000.03 0.000.020.0311
100.00QQQ170120P001000000.01 0.00N/A0.011062,150
101.00QQQ170120P001010000.02Down 0.010.020.0410013,263
101.50QQQ170120P001015000.03 0.000.030.059981
102.00QQQ170120P001020000.05Up 0.020.030.05137,981
102.50QQQ170120P001025000.04 0.000.040.0611
103.00QQQ170120P001030000.01 0.00N/A0.01513,885
103.50QQQ170120P001035000.05 0.000.050.0611
104.00QQQ170120P001040000.01 0.00N/A0.01312,313
105.00QQQ170120P001050000.01 0.00N/A0.01640,475
105.00QQQ170127P001050000.01 0.00N/A0.01106,106
105.50QQQ170120P001055000.09 0.000.060.09411
106.00QQQ170120P001060000.01Down 0.01N/A0.0197,110
106.50QQQ170120P001065000.03 0.00N/A0.011011
107.00QQQ170120P001070000.01Down 0.01N/A0.0296,357
107.50QQQ170120P001075000.10 0.000.100.12410407
108.00QQQ170120P001080000.01 0.00N/A0.0116,162
108.00QQQ170127P001080000.01 0.00N/A0.021203
108.50QQQ170120P001085000.09 0.00N/A0.02100507
108.50QQQ170127P001085000.08 0.000.020.04235238
109.00QQQ170120P001090000.01 0.00N/A0.01226,660
109.00QQQ170127P001090000.03Down 0.030.020.0314150
109.50QQQ170120P001095000.01Down 0.17N/A0.0160458
109.50QQQ170127P001095000.01Down 0.34N/A0.011559
110.00QQQ170120P001100000.01 0.00N/A0.01353,921
110.00QQQ170127P001100000.01Down 0.02N/A0.0111,121
110.50QQQ170120P001105000.01Down 0.020.010.0233,206
110.50QQQ170127P001105000.04Down 0.020.030.046080
111.00QQQ170120P001110000.01Down 0.010.010.0240115,915
111.00QQQ170127P001110000.02Down 0.010.010.022181
111.50QQQ170120P001115000.02Down 0.140.010.0323794
111.50QQQ170127P001115000.03 0.000.010.031572
112.00QQQ170120P001120000.01 0.00N/A0.0110215,945
112.00QQQ170127P001120000.02Up 0.010.010.03500480
112.50QQQ170120P001125000.01Down 0.020.010.022311
112.50QQQ170127P001125000.05 0.000.010.036357
113.00QQQ170120P001130000.01 0.00N/A0.01510,409
113.00QQQ170127P001130000.02Down 0.01N/A0.0241,515
113.50QQQ170120P001135000.01 0.00N/A0.01104,124
113.50QQQ170127P001135000.02Down 0.020.010.021241
114.00QQQ170120P001140000.01 0.00N/A0.01114,412
114.00QQQ170127P001140000.02Down 0.020.010.0220439
114.50QQQ170120P001145000.01Down 0.010.010.02550851
114.50QQQ170127P001145000.03 0.000.010.022114
115.00QQQ170120P001150000.01 0.00N/A0.0118106,044
115.00QQQ170127P001150000.03Down 0.010.020.0313552
115.50QQQ170120P001155000.01Down 0.020.010.025009,650
115.50QQQ170127P001155000.01Down 0.030.030.041,6732,680
116.00QQQ170120P001160000.01 0.00N/A0.01621,486
116.00QQQ170127P001160000.04 0.000.030.0456,809
116.50QQQ170120P001165000.01 0.00N/A0.012563,770
116.50QQQ170127P001165000.03 0.000.020.0321,197
117.00QQQ170120P001170000.01 0.00N/A0.01221,764
117.00QQQ170127P001170000.04Down 0.010.030.041275,743
117.50QQQ170120P001175000.01 0.00N/A0.01247,870
117.50QQQ170127P001175000.05Down 0.010.020.0410745
118.00QQQ170120P001180000.01Down 0.01N/A0.012448,595
118.00QQQ170127P001180000.04Down 0.030.030.051,0706,204
118.50QQQ170120P001185000.01 0.00N/A0.011,57218,696
118.50QQQ170127P001185000.05Down 0.050.050.06172,826
119.00QQQ170120P001190000.01 0.00N/A0.012826,964
119.00QQQ170127P001190000.08Down 0.030.060.076814,783
119.50QQQ170120P001195000.01Down 0.01N/A0.01207,418
119.50QQQ170127P001195000.08Down 0.060.070.08325,064
120.00QQQ170120P001200000.01Down 0.01N/A0.014,25865,497
120.00QQQ170127P001200000.10Down 0.080.080.108,0622,881
120.50QQQ170120P001205000.01Down 0.01N/A0.012,82510,194
120.50QQQ170127P001205000.11Down 0.140.110.133851,886
121.00QQQ170120P001210000.01Down 0.02N/A0.0148326,211
121.00QQQ170127P001210000.16Down 0.090.150.172,3596,184
121.50QQQ170120P001215000.01Down 0.05N/A0.014117,839
121.50QQQ170127P001215000.23Down 0.170.210.238495,390
122.00QQQ170120P001220000.01Down 0.07N/A0.012,11529,837
122.00QQQ170127P001220000.30Down 0.160.300.313,2419,846
122.50QQQ170120P001225000.01Down 0.13N/A0.0113,26725,398
122.50QQQ170127P001225000.43Down 0.170.410.437,1053,093
123.00QQQ170120P001230000.01Down 0.27N/A0.0123,32012,030
123.00QQQ170127P001230000.58Down 0.190.570.606,4534,327
123.50QQQ170120P001235000.24Down 0.320.220.2511,6324,121
123.50QQQ170127P001235000.82Down 0.240.790.824,3341,709
124.00QQQ170120P001240000.73Down 0.180.560.925,9841,961
124.00QQQ170127P001240001.10Down 0.261.071.111,9311,902
124.50QQQ170120P001245001.33Down 0.260.991.338131,018
124.50QQQ170127P001245001.49Down 0.231.411.471,117540
125.00QQQ170120P001250001.85Down 0.031.491.982,08132,433
125.00QQQ170127P001250001.85Down 0.271.811.871,440574
125.50QQQ170120P001255002.39Down 0.081.992.48647454
126.00QQQ170120P001260002.92Up 0.042.353.14466708
126.00QQQ170127P001260002.77Down 0.272.732.79187231
126.50QQQ170120P001265003.26Down 0.342.853.64166200
127.00QQQ170120P001270003.90Up 0.143.354.141,913924
127.00QQQ170127P001270003.78Down 0.023.703.791,200112
128.00QQQ170120P001280005.00Down 0.514.355.141190
128.00QQQ170127P001280004.78 0.004.684.791128
129.00QQQ170120P001290007.14 0.005.645.742024
129.00QQQ170127P001290006.00 0.005.675.7955
130.00QQQ170120P001300006.87Down 0.026.267.25356,232
130.00QQQ170127P001300006.26Down 0.556.676.79412
131.00QQQ170120P001310008.84 0.007.607.8111
132.00QQQ170120P001320009.05 0.008.269.2533
134.00QQQ170120P0013400013.89 0.0014.2514.481930
135.00QQQ170120P0013500011.71 0.0010.9812.52816
136.00QQQ170120P0013600015.49 0.0014.1317.3421
139.00QQQ170120P0013900018.40 0.0017.1320.3425
140.00QQQ170120P0014000016.71 0.0016.0717.50717
144.00QQQ170120P0014400021.92 0.0020.5920.8311
145.00QQQ170120P0014500022.92 0.0021.6021.8411
150.00QQQ170120P0015000027.92 0.0026.5926.8315
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.