Skip to search.
 BSE Down0.13% NSE Down0.13%

More On QQQ

Quotes

Charts

News & Info

ETF


PowerShares QQQ Trust, Series 1 (QQQ)

-NasdaqGM
107.70 Down 0.25(0.23%) 7 Jul 1:30am
|Pre-Market : 108.10 Up 0.40 (0.37%) 4:31pm - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Jul 2015 | Aug 2015 | Sep 2015 | Oct 2015 | Dec 2015 | Jan 2016 | Mar 2016 | Jun 2016 | Jan 2017
Call OptionsExpire at close Friday 10 July 2015
StrikeSymbolLastChgBidAskVolOpen Int
80.00QQQ150717C0008000027.91 0.00N/AN/A1010
85.00QQQ150717C0008500025.69 0.00N/AN/A2011
86.00QQQ150717C0008600024.70 0.00N/AN/A99
87.00QQQ150717C0008700022.11 0.00N/AN/A33
90.00QQQ150717C0009000017.69 0.00N/AN/A356
92.00QQQ150717C0009200015.72 0.00N/AN/A1127
94.00QQQ150717C0009400015.96 0.00N/AN/A2525
95.00QQQ150717C0009500012.64 0.00N/AN/A5029
96.00QQQ150717C0009600011.74 0.00N/AN/A1020
97.00QQQ150717C0009700010.84 0.00N/AN/A312
98.00QQQ150717C000980009.99 0.00N/AN/A134
99.00QQQ150717C000990008.30 0.00N/AN/A100108
100.00QQQ150710C001000007.50 0.00N/AN/A2048
100.00QQQ150717C001000007.53 0.00N/AN/A122,452
100.00QQQ150724C001000007.20 0.00N/AN/A1317
100.50QQQ150717C001005007.10 0.00N/AN/A100118
101.00QQQ150710C001010006.92 0.00N/AN/A1079
101.00QQQ150717C001010006.70 0.00N/AN/A258
101.00QQQ150731C001010007.95 0.00N/AN/A11
101.50QQQ150717C001015008.26 0.00N/AN/A425425
102.00QQQ150710C001020005.85 0.00N/AN/A22
102.00QQQ150717C001020005.72 0.00N/AN/A10719
102.00QQQ150724C001020007.99 0.00N/AN/A63
102.00QQQ150731C001020006.59 0.00N/AN/A1920
102.50QQQ150710C001025005.15 0.00N/AN/A6464
102.50QQQ150717C001025005.33 0.00N/AN/A101,129
103.00QQQ150710C001030004.80 0.00N/AN/A59
103.00QQQ150717C001030005.03 0.00N/AN/A10236
103.00QQQ150724C001030004.78 0.00N/AN/A11
103.00QQQ150731C001030005.18 0.00N/AN/A47
103.50QQQ150710C001035004.25 0.00N/AN/A31010
103.50QQQ150717C001035004.86 0.00N/AN/A124632
103.50QQQ150731C001035004.61 0.00N/AN/A23
104.00QQQ150710C001040003.90 0.00N/AN/A45120
104.00QQQ150717C001040003.99 0.00N/AN/A1681,594
104.00QQQ150724C001040004.20 0.00N/AN/A421
104.00QQQ150731C001040004.77 0.00N/AN/A5250
104.50QQQ150710C001045002.89 0.00N/AN/A160
104.50QQQ150717C001045003.85 0.00N/AN/A5276
105.00QQQ150710C001050002.83 0.00N/AN/A24157
105.00QQQ150717C001050002.90 0.00N/AN/A234,168
105.00QQQ150724C001050003.36 0.00N/AN/A232
105.00QQQ150731C001050003.55 0.00N/AN/A17493
105.50QQQ150710C001055002.40 0.00N/AN/A81118
105.50QQQ150717C001055003.11 0.00N/AN/A39475
105.50QQQ150731C001055003.75 0.00N/AN/A34
106.00QQQ150710C001060002.15 0.00N/AN/A2,2362,327
106.00QQQ150717C001060002.55 0.00N/AN/A4773,735
106.00QQQ150724C001060002.71 0.00N/AN/A215239
106.00QQQ150731C001060002.96 0.00N/AN/A1936
106.50QQQ150710C001065001.75 0.00N/AN/A2,9851,706
106.50QQQ150717C001065002.24 0.00N/AN/A2432,075
106.50QQQ150724C001065002.23 0.00N/AN/A949
106.50QQQ150731C001065002.50 0.00N/AN/A254
107.00QQQ150710C001070001.45 0.00N/AN/A5,5854,712
107.00QQQ150717C001070001.85 0.00N/AN/A1,8595,096
107.00QQQ150724C001070002.02 0.00N/AN/A56277
107.00QQQ150731C001070002.30 0.00N/AN/A65229
107.50QQQ150710C001075001.10 0.00N/AN/A4,7315,944
107.50QQQ150717C001075001.51 0.00N/AN/A9202,336
107.50QQQ150724C001075001.53 0.00N/AN/A523719
107.50QQQ150731C001075001.97 0.00N/AN/A18176
108.00QQQ150710C001080000.80 0.00N/AN/A7,70011,996
108.00QQQ150717C001080001.25 0.00N/AN/A2,97216,449
108.00QQQ150724C001080001.48 0.00N/AN/A4091,214
108.00QQQ150731C001080001.79 0.00N/AN/A458889
108.50QQQ150710C001085000.54 0.00N/AN/A3,6337,608
108.50QQQ150717C001085000.92 0.00N/AN/A7266,310
108.50QQQ150724C001085001.21 0.00N/AN/A3601,356
108.50QQQ150731C001085001.43 0.00N/AN/A30431
109.00QQQ150710C001090000.32 0.00N/AN/A3,9055,143
109.00QQQ150717C001090000.72 0.00N/AN/A1,57221,311
109.00QQQ150724C001090001.02 0.00N/AN/A2321,332
109.00QQQ150731C001090001.04 0.00N/AN/A341579
109.50QQQ150710C001095000.17 0.00N/AN/A3,5093,797
109.50QQQ150717C001095000.54 0.00N/AN/A1,6014,093
109.50QQQ150724C001095000.64 0.00N/AN/A1,7243,187
109.50QQQ150731C001095000.94 0.00N/AN/A165,216
110.00QQQ150710C001100000.09 0.00N/AN/A2,0086,099
110.00QQQ150717C001100000.34 0.00N/AN/A6,55870,254
110.00QQQ150724C001100000.59 0.00N/AN/A1721,431
110.00QQQ150731C001100000.74 0.00N/AN/A1042,889
110.50QQQ150710C001105000.04 0.00N/AN/A7106,149
110.50QQQ150717C001105000.20 0.00N/AN/A6114,090
110.50QQQ150724C001105000.43 0.00N/AN/A1221,065
110.50QQQ150731C001105000.60 0.00N/AN/A128366
111.00QQQ150710C001110000.02 0.00N/AN/A3,1278,489
111.00QQQ150717C001110000.15 0.00N/AN/A81831,996
111.00QQQ150724C001110000.31 0.00N/AN/A961,389
111.00QQQ150731C001110000.43 0.00N/AN/A3993,582
111.50QQQ150710C001115000.01 0.00N/AN/A1842,060
111.50QQQ150717C001115000.05 0.00N/AN/A1594,220
111.50QQQ150724C001115000.26 0.00N/AN/A76764
111.50QQQ150731C001115000.34 0.00N/AN/A43374
112.00QQQ150710C001120000.01 0.00N/AN/A763,073
112.00QQQ150717C001120000.04 0.00N/AN/A4298,216
112.00QQQ150724C001120000.10 0.00N/AN/A67518
112.00QQQ150731C001120000.23 0.00N/AN/A268851
112.50QQQ150710C001125000.02 0.00N/AN/A143,612
112.50QQQ150717C001125000.02 0.00N/AN/A954,123
112.50QQQ150724C001125000.07 0.00N/AN/A1590
112.50QQQ150731C001125000.18 0.00N/AN/A14173
113.00QQQ150710C001130000.01 0.00N/AN/A5395
113.00QQQ150717C001130000.01 0.00N/AN/A16411,848
113.00QQQ150724C001130000.06 0.00N/AN/A25206
113.00QQQ150731C001130000.13 0.00N/AN/A23684
113.50QQQ150710C001135000.01 0.00N/AN/A5606
113.50QQQ150717C001135000.01 0.00N/AN/A132,522
113.50QQQ150724C001135000.03 0.00N/AN/A569
113.50QQQ150731C001135000.08 0.00N/AN/A2274
114.00QQQ150710C001140000.02 0.00N/AN/A35471
114.00QQQ150717C001140000.01 0.00N/AN/A8220,103
114.00QQQ150724C001140000.02 0.00N/AN/A24130
114.00QQQ150731C001140000.05 0.00N/AN/A1089
114.50QQQ150710C001145000.01 0.00N/AN/A26208
114.50QQQ150717C001145000.01 0.00N/AN/A2521
114.50QQQ150724C001145000.01 0.00N/AN/A1055
114.50QQQ150731C001145000.06 0.00N/AN/A21142
115.00QQQ150710C001150000.01 0.00N/AN/A1147
115.00QQQ150717C001150000.01 0.00N/AN/A7023,014
115.00QQQ150724C001150000.01 0.00N/AN/A263
115.00QQQ150731C001150000.01 0.00N/AN/A7154
115.50QQQ150710C001155000.11 0.00N/AN/A33
115.50QQQ150717C001155000.01 0.00N/AN/A4083
115.50QQQ150724C001155000.02 0.00N/AN/A746
115.50QQQ150731C001155000.01 0.00N/AN/A354
116.00QQQ150710C001160000.01 0.00N/AN/A313
116.00QQQ150717C001160000.01 0.00N/AN/A137,015
116.00QQQ150724C001160000.02 0.00N/AN/A1676
116.00QQQ150731C001160000.04 0.00N/AN/A85120
116.50QQQ150710C001165000.02 0.00N/AN/A5050
116.50QQQ150717C001165000.01 0.00N/AN/A1036
116.50QQQ150724C001165000.09 0.00N/AN/A240
116.50QQQ150731C001165000.02 0.00N/AN/A1854
117.00QQQ150710C001170000.02 0.00N/AN/A67
117.00QQQ150717C001170000.01 0.00N/AN/A71,305
117.00QQQ150724C001170000.01 0.00N/AN/A19
117.00QQQ150731C001170000.06 0.00N/AN/A119
117.50QQQ150717C001175000.01 0.00N/AN/A2020
117.50QQQ150724C001175000.01 0.00N/AN/A83
118.00QQQ150717C001180000.01 0.00N/AN/A28,475
118.00QQQ150731C001180000.14 0.00N/AN/A217
119.00QQQ150710C001190000.01 0.00N/AN/A3030
119.00QQQ150717C001190000.01 0.00N/AN/A4984
119.00QQQ150724C001190000.01 0.00N/AN/A88
120.00QQQ150717C001200000.01 0.00N/AN/A17,799
121.00QQQ150717C001210000.01 0.00N/AN/A13662
122.00QQQ150717C001220000.01 0.00N/AN/A10591
123.00QQQ150717C001230000.02 0.00N/AN/A25182
124.00QQQ150717C001240000.02 0.00N/AN/A1022
125.00QQQ150717C001250000.02 0.00N/AN/A11
126.00QQQ150717C001260000.01 0.00N/AN/A33
127.00QQQ150717C001270000.01 0.00N/AN/A22
129.00QQQ150717C001290000.01 0.00N/AN/A11
Put OptionsExpire at close Friday 10 July 2015
StrikeSymbolLastChgBidAskVolOpen Int
70.00QQQ150717P000700000.01 0.00N/AN/A1,1511,949
75.00QQQ150717P000750000.02 0.00N/AN/A334374
80.00QQQ150717P000800000.02 0.00N/AN/A196368
81.00QQQ150717P000810000.10 0.00N/AN/A22
82.00QQQ150717P000820000.02 0.00N/AN/A1,8041,868
83.00QQQ150717P000830000.02 0.00N/AN/A39
84.00QQQ150717P000840000.02 0.00N/AN/A1078
85.00QQQ150717P000850000.02 0.00N/AN/A423784
86.00QQQ150717P000860000.01 0.00N/AN/A105264
87.00QQQ150717P000870000.01 0.00N/AN/A1195
88.00QQQ150717P000880000.01 0.00N/AN/A1,2662,153
89.00QQQ150717P000890000.01 0.00N/AN/A102,976
90.00QQQ150717P000900000.05 0.00N/AN/A1331,589
90.00QQQ150724P000900000.05 0.00N/AN/A255
90.00QQQ150731P000900000.05 0.00N/AN/A100112
91.00QQQ150717P000910000.02 0.00N/AN/A42,174
92.00QQQ150717P000920000.03 0.00N/AN/A584,789
93.00QQQ150717P000930000.03 0.00N/AN/A3714,340
94.00QQQ150717P000940000.02 0.00N/AN/A83,449
95.00QQQ150710P000950000.06 0.00N/AN/A7473
95.00QQQ150717P000950000.04 0.00N/AN/A8727,597
95.00QQQ150724P000950000.05 0.00N/AN/A75174
95.00QQQ150731P000950000.13 0.00N/AN/A10307
96.00QQQ150710P000960000.02 0.00N/AN/A130130
96.00QQQ150717P000960000.05 0.00N/AN/A6003,623
97.00QQQ150717P000970000.04 0.00N/AN/A3625,466
97.50QQQ150710P000975000.04 0.00N/AN/A22
98.00QQQ150710P000980000.04 0.00N/AN/A5125
98.00QQQ150717P000980000.03 0.00N/AN/A1254,552
98.50QQQ150710P000985000.03 0.00N/AN/A1121
99.00QQQ150710P000990000.04 0.00N/AN/A70399
99.00QQQ150717P000990000.05 0.00N/AN/A1364,984
99.00QQQ150724P000990000.12 0.00N/AN/A13,870
99.00QQQ150731P000990000.35 0.00N/AN/A17111
99.50QQQ150710P000995000.05 0.00N/AN/A40196
99.50QQQ150724P000995000.20 0.00N/AN/A240277
99.50QQQ150731P000995000.48 0.00N/AN/A388402
100.00QQQ150710P001000000.02 0.00N/AN/A75439
100.00QQQ150717P001000000.08 0.00N/AN/A6,05321,612
100.00QQQ150724P001000000.19 0.00N/AN/A69169
100.00QQQ150731P001000000.35 0.00N/AN/A1511,766
100.50QQQ150710P001005000.02 0.00N/AN/A25243
100.50QQQ150717P001005000.10 0.00N/AN/A179553
100.50QQQ150724P001005000.22 0.00N/AN/A863841
100.50QQQ150731P001005000.44 0.00N/AN/A97437
101.00QQQ150710P001010000.02 0.00N/AN/A25528
101.00QQQ150717P001010000.11 0.00N/AN/A720,484
101.00QQQ150724P001010000.31 0.00N/AN/A81252
101.00QQQ150731P001010000.46 0.00N/AN/A271,162
101.50QQQ150710P001015000.02 0.00N/AN/A42218
101.50QQQ150717P001015000.11 0.00N/AN/A2101,293
101.50QQQ150724P001015000.29 0.00N/AN/A14114
101.50QQQ150731P001015000.45 0.00N/AN/A1481
102.00QQQ150710P001020000.03 0.00N/AN/A140689
102.00QQQ150717P001020000.20 0.00N/AN/A1,65711,191
102.00QQQ150724P001020000.41 0.00N/AN/A110157
102.00QQQ150731P001020000.49 0.00N/AN/A121,575
102.50QQQ150710P001025000.04 0.00N/AN/A196785
102.50QQQ150717P001025000.25 0.00N/AN/A267476
102.50QQQ150724P001025000.47 0.00N/AN/A135262
102.50QQQ150731P001025000.50 0.00N/AN/A1614
103.00QQQ150710P001030000.04 0.00N/AN/A1,53610,562
103.00QQQ150717P001030000.23 0.00N/AN/A63216,242
103.00QQQ150724P001030000.45 0.00N/AN/A5101,255
103.00QQQ150731P001030000.77 0.00N/AN/A66246
103.50QQQ150710P001035000.05 0.00N/AN/A2,9416,566
103.50QQQ150717P001035000.24 0.00N/AN/A1172,191
103.50QQQ150724P001035000.54 0.00N/AN/A115289
103.50QQQ150731P001035000.70 0.00N/AN/A702,411
104.00QQQ150710P001040000.06 0.00N/AN/A1,6351,959
104.00QQQ150717P001040000.37 0.00N/AN/A2,1659,212
104.00QQQ150724P001040000.67 0.00N/AN/A289516
104.00QQQ150731P001040000.94 0.00N/AN/A121357
104.50QQQ150710P001045000.13 0.00N/AN/A1,8709,336
104.50QQQ150717P001045000.41 0.00N/AN/A2,2431,759
104.50QQQ150724P001045000.85 0.00N/AN/A504709
104.50QQQ150731P001045001.08 0.00N/AN/A8597
105.00QQQ150710P001050000.11 0.00N/AN/A4,61815,963
105.00QQQ150717P001050000.50 0.00N/AN/A12,57086,560
105.00QQQ150724P001050000.72 0.00N/AN/A336788
105.00QQQ150731P001050001.10 0.00N/AN/A635,431
105.50QQQ150710P001055000.17 0.00N/AN/A4,5848,329
105.50QQQ150717P001055000.69 0.00N/AN/A2152,195
105.50QQQ150724P001055000.98 0.00N/AN/A109293
105.50QQQ150731P001055001.30 0.00N/AN/A30212
106.00QQQ150710P001060000.25 0.00N/AN/A4,31813,895
106.00QQQ150717P001060000.63 0.00N/AN/A5,57444,394
106.00QQQ150724P001060000.95 0.00N/AN/A145489
106.00QQQ150731P001060001.43 0.00N/AN/A42627
106.50QQQ150710P001065000.35 0.00N/AN/A8,1698,984
106.50QQQ150717P001065000.81 0.00N/AN/A1,1183,780
106.50QQQ150724P001065001.23 0.00N/AN/A658858
106.50QQQ150731P001065001.55 0.00N/AN/A201,037
107.00QQQ150710P001070000.53 0.00N/AN/A7,16214,431
107.00QQQ150717P001070000.92 0.00N/AN/A4,46916,704
107.00QQQ150724P001070001.43 0.00N/AN/A2,36415,818
107.00QQQ150731P001070001.54 0.00N/AN/A761,480
107.50QQQ150710P001075000.62 0.00N/AN/A6,69211,427
107.50QQQ150717P001075001.09 0.00N/AN/A2,7786,062
107.50QQQ150724P001075001.59 0.00N/AN/A8251,205
107.50QQQ150731P001075001.70 0.00N/AN/A176291
108.00QQQ150710P001080000.82 0.00N/AN/A6,1547,025
108.00QQQ150717P001080001.44 0.00N/AN/A7,44235,798
108.00QQQ150724P001080001.84 0.00N/AN/A4586,822
108.00QQQ150731P001080001.91 0.00N/AN/A3053,694
108.50QQQ150710P001085001.29 0.00N/AN/A2,4042,407
108.50QQQ150717P001085001.92 0.00N/AN/A571,144
108.50QQQ150724P001085002.11 0.00N/AN/A136715
108.50QQQ150731P001085002.15 0.00N/AN/A10334
109.00QQQ150710P001090001.38 0.00N/AN/A1,6914,085
109.00QQQ150717P001090001.77 0.00N/AN/A2,05420,881
109.00QQQ150724P001090002.05 0.00N/AN/A1191,259
109.00QQQ150731P001090002.79 0.00N/AN/A69237
109.50QQQ150710P001095002.15 0.00N/AN/A98743
109.50QQQ150717P001095002.63 0.00N/AN/A671,824
109.50QQQ150724P001095002.81 0.00N/AN/A1312,407
109.50QQQ150731P001095002.80 0.00N/AN/A663
110.00QQQ150710P001100002.39 0.00N/AN/A901,626
110.00QQQ150717P001100002.64 0.00N/AN/A81429,628
110.00QQQ150724P001100003.25 0.00N/AN/A65779
110.00QQQ150731P001100003.40 0.00N/AN/A21,534
110.50QQQ150710P001105002.70 0.00N/AN/A4914
110.50QQQ150717P001105002.95 0.00N/AN/A703,120
110.50QQQ150724P001105003.37 0.00N/AN/A125507
110.50QQQ150731P001105003.49 0.00N/AN/A1124
111.00QQQ150710P001110003.57 0.00N/AN/A87972
111.00QQQ150717P001110003.50 0.00N/AN/A82314,089
111.00QQQ150724P001110003.67 0.00N/AN/A6176
111.00QQQ150731P001110003.77 0.00N/AN/A2294
111.50QQQ150710P001115004.29 0.00N/AN/A1,1111,451
111.50QQQ150717P001115003.96 0.00N/AN/A621,512
111.50QQQ150724P001115004.08 0.00N/AN/A1031
111.50QQQ150731P001115003.13 0.00N/AN/A9222
112.00QQQ150710P001120004.09 0.00N/AN/A556
112.00QQQ150717P001120004.83 0.00N/AN/A1007,306
112.00QQQ150724P001120004.24 0.00N/AN/A25113
112.00QQQ150731P001120004.95 0.00N/AN/A949
112.50QQQ150710P001125005.05 0.00N/AN/A68106
112.50QQQ150717P001125004.79 0.00N/AN/A172
112.50QQQ150724P001125004.50 0.00N/AN/A17
112.50QQQ150731P001125003.18 0.00N/AN/A11
113.00QQQ150710P001130005.65 0.00N/AN/A2048
113.00QQQ150717P001130005.75 0.00N/AN/A101,137
113.00QQQ150724P001130005.75 0.00N/AN/A556
113.00QQQ150731P001130005.04 0.00N/AN/A128
113.50QQQ150710P001135005.10 0.00N/AN/A114
113.50QQQ150717P001135005.66 0.00N/AN/A4747
113.50QQQ150724P001135005.23 0.00N/AN/A76
113.50QQQ150731P001135003.55 0.00N/AN/A44
114.00QQQ150710P001140006.25 0.00N/AN/A55
114.00QQQ150717P001140006.15 0.00N/AN/A207,582
114.00QQQ150724P001140004.72 0.00N/AN/A45
114.00QQQ150731P001140004.55 0.00N/AN/A11
114.50QQQ150717P001145006.65 0.00N/AN/A1022
114.50QQQ150731P001145007.72 0.00N/AN/A11
115.00QQQ150710P001150007.20 0.00N/AN/A5109
115.00QQQ150717P001150007.30 0.00N/AN/A2517,884
115.00QQQ150724P001150006.84 0.00N/AN/A2021
115.00QQQ150731P001150005.80 0.00N/AN/A105
115.50QQQ150717P001155007.59 0.00N/AN/A1011
115.50QQQ150724P001155004.46 0.00N/AN/A22
116.00QQQ150717P001160009.17 0.00N/AN/A5179
116.50QQQ150731P001165008.62 0.00N/AN/A1024
117.00QQQ150717P001170009.79 0.00N/AN/A3274
118.00QQQ150717P001180008.30 0.00N/AN/A160
119.00QQQ150717P001190008.37 0.00N/AN/A11
120.00QQQ150717P001200009.81 0.00N/AN/A1048
120.00QQQ150724P001200009.60 0.00N/AN/A44
121.00QQQ150717P0012100011.16 0.00N/AN/A153
122.00QQQ150717P0012200012.14 0.00N/AN/A11
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.