Skip to search.
 BSE Up0.61% NSE Up0.67%

More On QQQ

Quotes

Charts

News & Info

ETF

  • Profile
  • Performance
  • Holdings
  • Risk

PowerShares QQQ Trust, Series 1 (QQQ)

-NasdaqGM
105.62 Down 0.02(0.02%) 29 Aug 1:30am
|After Hours : 105.51 Down 0.11 (0.10%) 29 Aug 5:29am
OptionsGet Options for:
View By Expiration: Sep 2015 | Oct 2015 | Nov 2015 | Dec 2015 | Jan 2016 | Mar 2016 | Jun 2016 | Jan 2017
Call OptionsExpire at close Friday 4 September 2015
StrikeSymbolLastChgBidAskVolOpen Int
60.00QQQ150918C0006000038.13 0.0045.3546.314040
65.00QQQ150918C0006500035.54 0.0040.3541.3101
70.00QQQ150918C0007000042.57 0.0035.3636.31017
74.00QQQ150918C0007400024.49 0.0031.3832.324040
75.00QQQ150918C0007500029.34 0.0030.3831.322591
77.00QQQ150918C0007700027.76 0.0028.4229.19179219
77.50QQQ150904C0007750027.86 0.0027.8828.793020
79.00QQQ150918C0007900028.39 0.0026.4527.34010
79.50QQQ150904C0007950025.80 0.0025.8826.792020
80.00QQQ150918C0008000025.41Up 0.4325.4626.312535
80.00QQQ150930C0008000020.33 0.0025.4726.3736
80.50QQQ150904C0008050024.80 0.0024.8925.801010
81.00QQQ150918C0008100020.96 0.0024.4525.311111
81.50QQQ150904C0008150023.64 0.0023.8924.801010
82.50QQQ150904C0008250022.81 0.0022.8923.801010
83.00QQQ150918C0008300021.83 0.0022.5023.286374
83.50QQQ150904C0008350021.88 0.0021.9022.808656
83.50QQQ150918C0008350021.87 0.0022.0122.87148148
84.00QQQ150918C0008400017.07 0.0021.4822.315093
84.50QQQ150904C0008450020.85 0.0020.9021.804020
85.00QQQ150911C0008500017.55 0.0020.4821.272020
85.00QQQ150918C0008500019.61 0.0020.5321.3087347
85.00QQQ150930C0008500022.24 0.0020.5921.4302
86.00QQQ150918C0008600021.69 0.0019.5220.39019
87.00QQQ150904C0008700017.29 0.0018.4619.133235
87.00QQQ150918C0008700013.57 0.0018.5519.41136160
88.00QQQ150918C0008800017.52Up 3.9117.5818.4225
88.00QQQ150930C0008800012.04 0.0017.7418.43110
88.50QQQ150918C0008850012.21 0.0017.1017.913535
89.00QQQ150930C0008900010.84 0.0016.7917.427979
90.00QQQ150904C0009000014.50 0.0015.4916.16458
90.00QQQ150911C0009000012.80 0.0015.6016.312020
90.00QQQ150918C0009000015.18 0.0015.6916.3326421
90.00QQQ150925C0009000011.20 0.0015.7916.47410
90.00QQQ150930C0009000011.21 0.0015.8516.512137
91.00QQQ150904C000910009.80 0.0014.5115.173232
91.00QQQ150911C0009100010.71 0.0014.6315.331111
91.00QQQ150918C0009100013.79 0.0014.7415.42143345
91.00QQQ150930C0009100019.63 0.0014.9215.55067
92.00QQQ150918C0009200013.49Down 0.4113.7914.429577
92.00QQQ150930C0009200010.34 0.0013.9914.6530333
92.50QQQ150904C0009250012.20 0.0013.0413.687582
92.50QQQ150911C0009250012.26 0.0013.1813.782102
92.50QQQ150918C0009250012.92 0.0013.3213.918485
92.50QQQ150925C000925009.38 0.0013.4514.0711
92.50QQQ150930C000925009.82 0.0013.5314.183030
93.00QQQ150918C0009300012.75 0.0012.8613.46271,450
93.00QQQ150930C000930009.20 0.0013.0713.684568
93.50QQQ150904C000935008.11 0.0012.0612.7888
93.50QQQ150911C0009350011.14 0.0012.2312.8234105
93.50QQQ150930C000935008.99 0.0012.6213.194040
94.00QQQ150904C000940008.07 0.0011.5712.20109
94.00QQQ150911C0009400010.68 0.0011.7612.403093
94.00QQQ150918C000940007.74 0.0011.9312.4820914
94.00QQQ150925C0009400010.00 0.0012.0812.6555
94.00QQQ150930C000940008.73 0.0012.1712.725475
94.50QQQ150904C0009450010.20 0.0011.0911.70147147
94.50QQQ150911C0009450010.21 0.0011.2911.851449
94.50QQQ150930C000945008.26 0.0011.7212.31361351
95.00QQQ150904C0009500010.55Up 1.5510.6111.2210115
95.00QQQ150911C000950006.66 0.0010.8211.4322200
95.00QQQ150918C0009500010.90 0.0011.0111.5862971
95.00QQQ150925C0009500010.60 0.0011.1811.772033
95.00QQQ150930C0009500011.14Up 0.7311.2811.851222
95.50QQQ150904C000955009.79 0.0010.1310.824163
95.50QQQ150911C000955009.56 0.0010.3610.95132132
96.00QQQ150904C000960005.22 0.009.6510.252311
96.00QQQ150918C000960009.78Down 0.2810.1110.71181,582
96.00QQQ150930C0009600010.09Up 2.1610.4010.891533
96.50QQQ150904C000965009.17 0.009.189.7510335
96.50QQQ150918C000965005.71 0.009.6710.1286432
97.00QQQ150904C000970008.39Down 0.348.719.4028395
97.00QQQ150911C000970008.93 0.008.999.588888
97.00QQQ150918C000970009.06Up 0.069.239.7471,587
97.00QQQ150930C000970008.25 0.009.5410.0430572
97.50QQQ150904C000975008.38Up 1.288.248.78101,466
97.50QQQ150911C000975008.36Up 0.108.549.101143
97.50QQQ150918C000975008.53Up 0.448.799.2810556
98.00QQQ150904C000980007.54Up 0.667.788.301603
98.00QQQ150918C000980008.46Up 0.118.368.831022,867
98.00QQQ150930C000980008.59 0.008.709.0917723
98.50QQQ150904C000985007.30Down 0.097.327.842876
98.50QQQ150911C000985007.32 0.007.658.061212
98.50QQQ150918C000985007.77Down 0.327.948.38111,406
99.00QQQ150904C000990006.60Down 0.276.877.20251,768
99.00QQQ150911C000990007.40 0.007.227.72631,967
99.00QQQ150918C000990007.37Up 0.127.517.84854,751
99.00QQQ150925C000990007.17 0.007.738.17204327
99.00QQQ150930C000990007.59Up 0.027.878.2531,026
99.50QQQ150904C000995005.95Up 0.756.426.843021,054
99.50QQQ150911C000995006.07 0.006.797.2134480
99.50QQQ150918C000995005.95 0.007.107.55102,470
99.50QQQ150925C000995007.00 0.007.337.74184
100.00QQQ150904C001000005.89Up 0.085.986.471302,683
100.00QQQ150911C001000006.25Down 0.256.376.78681,794
100.00QQQ150918C001000006.70Up 0.106.697.00819,770
100.00QQQ150925C001000007.00 0.006.927.2560103
100.00QQQ150930C001000007.00 0.007.077.39641,625
100.50QQQ150904C001005005.32Up 0.075.556.004261,353
100.50QQQ150911C001005005.67Up 0.445.956.3360990
100.50QQQ150918C001005006.12Up 0.456.296.641572,571
100.50QQQ150925C001005003.45Up 0.066.536.8927324
101.00QQQ150904C001010005.26Up 0.985.125.551032,367
101.00QQQ150911C001010005.13Down 0.125.555.902945
101.00QQQ150918C001010006.06Up 0.315.896.231413,887
101.00QQQ150925C001010006.00Up 0.946.146.4613172
101.00QQQ150930C001010006.19Up 0.046.306.5951,168
101.50QQQ150904C001015004.51Up 0.624.705.1061,494
101.50QQQ150911C001015005.33 0.005.155.46145870
101.50QQQ150918C001015005.35Down 0.245.505.83733,020
101.50QQQ150925C001015005.41Up 1.765.766.06145
102.00QQQ150904C001020004.07Down 0.444.294.576704,065
102.00QQQ150911C001020004.52Down 0.244.755.08331,215
102.00QQQ150918C001020005.17Down 0.085.135.4323711,301
102.00QQQ150925C001020005.28Up 0.135.395.6930206
102.00QQQ150930C001020005.37Up 0.685.555.73102,127
102.50QQQ150904C001025003.79Up 0.023.904.17255,666
102.50QQQ150911C001025004.12Down 0.184.374.6243,526
102.50QQQ150918C001025004.90Up 0.194.755.00724,343
102.50QQQ150925C001025004.57Down 0.165.025.29369
103.00QQQ150904C001030003.25Down 0.503.513.743443,694
103.00QQQ150911C001030003.79Down 0.434.004.20272,164
103.00QQQ150918C001030004.35Down 0.144.394.651,9276,776
103.00QQQ150925C001030004.75Up 0.854.664.953152
103.00QQQ150930C001030004.60Up 0.884.834.98422,929
103.50QQQ150904C001035003.24Down 0.083.143.328252,590
103.50QQQ150911C001035003.56Up 0.553.643.86171,221
103.50QQQ150918C001035003.78Down 0.094.044.24143,923
103.50QQQ150925C001035004.13Up 0.814.324.5840116
104.00QQQ150904C001040002.80Down 0.202.792.963,4533,871
104.00QQQ150911C001040003.07Down 0.243.303.50341,756
104.00QQQ150918C001040003.71Down 0.133.703.912,0469,423
104.00QQQ150925C001040003.71Down 0.043.984.205200
104.00QQQ150930C001040004.26Up 0.454.164.365862,362
104.50QQQ150904C001045002.43Down 0.242.502.593,0431,891
104.50QQQ150911C001045002.74Down 0.192.963.144202,549
104.50QQQ150918C001045003.43Up 0.133.413.561,0793,905
104.50QQQ150925C001045002.75 0.003.653.886116
105.00QQQ150904C001050002.23Down 0.112.162.285,2364,941
105.00QQQ150911C001050002.73Up 0.192.672.789193,542
105.00QQQ150918C001050003.16Up 0.043.103.1911,33920,102
105.00QQQ150925C001050003.33Up 0.373.343.5526744
105.00QQQ150930C001050003.57Up 0.133.543.617404,994
105.50QQQ150904C001055001.90Down 0.171.871.923,7002,948
105.50QQQ150911C001055002.19Down 0.322.362.469783,349
105.50QQQ150918C001055002.85Up 0.242.812.871,27610,454
105.50QQQ150925C001055003.10Up 0.503.033.2331120
106.00QQQ150904C001060001.58Down 0.161.571.6215,1875,804
106.00QQQ150911C001060002.13Down 0.022.082.165185,224
106.00QQQ150918C001060002.51Down 0.032.502.5710,93114,190
106.00QQQ150925C001060002.68Up 0.782.742.93801,770
106.00QQQ150930C001060003.00Up 0.722.943.002952,103
106.50QQQ150904C001065001.34Up 0.051.291.355,8922,340
106.50QQQ150911C001065001.65Up 0.111.801.87488843
106.50QQQ150918C001065002.24Down 0.052.222.288032,929
106.50QQQ150925C001065002.19Down 0.072.452.6431202
107.00QQQ150904C001070001.07Down 0.181.041.092,9974,331
107.00QQQ150911C001070001.54Up 0.111.531.614281,160
107.00QQQ150918C001070001.93Down 0.071.952.003,57425,078
107.00QQQ150925C001070002.06Up 0.582.182.30109413
107.00QQQ150930C001070002.30Up 0.492.382.441,4123,979
107.50QQQ150904C001075000.84Down 0.160.820.861,6361,567
107.50QQQ150911C001075001.29Up 0.291.291.361672,586
107.50QQQ150918C001075001.71Up 0.181.691.741,0923,855
107.50QQQ150925C001075001.84Up 0.091.932.10150294
108.00QQQ150904C001080000.64Down 0.150.630.683,2133,397
108.00QQQ150911C001080001.07Down 0.131.071.143182,289
108.00QQQ150918C001080001.50 0.001.451.501,78225,652
108.00QQQ150925C001080001.63Up 0.171.691.86741,153
108.00QQQ150930C001080001.93Up 0.241.861.942,1043,677
108.50QQQ150904C001085000.49Down 0.030.470.514531,783
108.50QQQ150911C001085000.80Down 0.100.880.931182,830
108.50QQQ150918C001085001.12Up 0.021.231.285031,648
108.50QQQ150925C001085001.33Up 0.381.481.6187232
109.00QQQ150904C001090000.36Down 0.140.330.371,9584,285
109.00QQQ150911C001090000.66Down 0.140.700.751731,122
109.00QQQ150918C001090001.06Up 0.011.041.081,62812,799
109.00QQQ150925C001090001.21Up 0.431.271.4236731
109.00QQQ150930C001090001.37Up 0.251.431.492,5832,732
109.50QQQ150904C001095000.26Up 0.100.230.251,9792,371
109.50QQQ150911C001095000.50Down 0.130.550.606251,504
109.50QQQ150918C001095000.87Up 0.110.860.901,8161,595
109.50QQQ150925C001095000.97Up 0.301.081.205383
110.00QQQ150904C001100000.18Down 0.080.150.181,1004,656
110.00QQQ150911C001100000.44Down 0.020.420.46822,132
110.00QQQ150918C001100000.72Down 0.020.700.742,34433,991
110.00QQQ150925C001100000.97Up 0.220.911.03158189
110.00QQQ150930C001100001.09Up 0.071.061.121,5133,922
110.50QQQ150904C001105000.11Down 0.070.090.121,3153,222
110.50QQQ150911C001105000.30Up 0.080.310.35244,148
110.50QQQ150918C001105000.58Up 0.060.560.601,088361
110.50QQQ150925C001105000.68Down 0.080.760.8741357
111.00QQQ150904C001110000.09Down 0.040.060.086224,106
111.00QQQ150911C001110000.25Up 0.090.230.26552,014
111.00QQQ150918C001110000.46Up 0.010.440.482,67624,951
111.00QQQ150925C001110000.69Up 0.080.620.7460402
111.00QQQ150930C001110000.78Up 0.220.750.816392,209
111.50QQQ150904C001115000.04Down 0.010.030.051704,181
111.50QQQ150911C001115000.16Down 0.060.160.1934,626
111.50QQQ150918C001115000.35Up 0.050.340.37581,446
111.50QQQ150925C001115000.52Up 0.080.500.62711,576
112.00QQQ150904C001120000.03Down 0.020.020.0318110,829
112.00QQQ150911C001120000.10Down 0.020.100.1351,000
112.00QQQ150918C001120000.27Down 0.010.260.2848227,461
112.00QQQ150925C001120000.44Up 0.110.400.5016376
112.00QQQ150930C001120000.55Up 0.150.510.563772,619
112.50QQQ150904C001125000.03 0.000.010.036714
112.50QQQ150911C001125000.09Up 0.060.070.1053,988
112.50QQQ150918C001125000.20Up 0.010.190.22352385
112.50QQQ150925C001125000.34 0.000.310.402047
113.00QQQ150904C001130000.02 0.00N/A0.02220,266
113.00QQQ150911C001130000.09Up 0.080.040.07331,679
113.00QQQ150918C001130000.16 0.000.140.163,27438,126
113.00QQQ150925C001130000.07 0.000.230.3230268
113.00QQQ150930C001130000.37Up 0.070.320.371,9235,561
113.50QQQ150904C001135000.03 0.00N/A0.021051,416
113.50QQQ150911C001135000.03Down 0.020.020.0512762
113.50QQQ150918C001135000.11Up 0.030.100.12324735
113.50QQQ150925C001135000.21 0.000.170.2630293
114.00QQQ150904C001140000.02 0.00N/A0.02520,921
114.00QQQ150911C001140000.03 0.000.010.033613
114.00QQQ150918C001140000.08Up 0.010.070.091,55648,467
114.00QQQ150925C001140000.16Up 0.110.130.2053184
114.00QQQ150930C001140000.20Up 0.050.180.2311,788
114.50QQQ150904C001145000.01 0.00N/A0.02101,181
114.50QQQ150911C001145000.03 0.00N/A0.0315727
114.50QQQ150918C001145000.05 0.000.050.07432188
114.50QQQ150925C001145000.09 0.000.090.161345
115.00QQQ150904C001150000.01 0.00N/A0.021404
115.00QQQ150911C001150000.01 0.00N/A0.0363,447
115.00QQQ150918C001150000.04Down 0.010.030.054734,284
115.00QQQ150925C001150000.01 0.000.070.12165
115.00QQQ150930C001150000.11 0.000.100.14912,697
115.50QQQ150904C001155000.03 0.00N/A0.0269528
115.50QQQ150911C001155000.02 0.00N/A0.0212495
115.50QQQ150918C001155000.03Down 0.020.020.041,080110
115.50QQQ150925C001155000.04 0.000.040.10267
116.00QQQ150904C001160000.02 0.00N/A0.023908
116.00QQQ150911C001160000.02 0.00N/A0.02181,740
116.00QQQ150918C001160000.02Down 0.010.010.0419914,423
116.00QQQ150925C001160000.01 0.000.030.0815254
116.00QQQ150930C001160000.05 0.000.050.08202,880
116.50QQQ150904C001165000.02 0.00N/A0.02283422
116.50QQQ150911C001165000.01 0.00N/A0.0215415
116.50QQQ150918C001165000.10 0.000.010.031111
116.50QQQ150925C001165000.05 0.000.020.063922
117.00QQQ150904C001170000.02 0.00N/A0.026237
117.00QQQ150911C001170000.01 0.00N/A0.02162
117.00QQQ150918C001170000.01Down 0.010.010.0214,781
117.00QQQ150925C001170000.08 0.000.010.04144
117.00QQQ150930C001170000.03 0.000.030.0581,825
117.50QQQ150904C001175000.03 0.00N/A0.026342
117.50QQQ150911C001175000.02 0.00N/A0.024222
117.50QQQ150925C001175000.02 0.00N/A0.041102
118.00QQQ150904C001180000.01 0.00N/A0.021418
118.00QQQ150911C001180000.02 0.00N/A0.02212990
118.00QQQ150918C001180000.02 0.000.010.02736,728
118.00QQQ150925C001180000.02 0.00N/A0.045779
118.00QQQ150930C001180000.02Down 0.020.010.0320771
118.50QQQ150904C001185000.02 0.00N/A0.0111
118.50QQQ150911C001185000.02 0.00N/A0.02917
118.50QQQ150918C001185000.02 0.00N/A0.02265265
118.50QQQ150925C001185000.04 0.00N/A0.03142142
119.00QQQ150904C001190000.02 0.00N/A0.0134
119.00QQQ150911C001190000.02 0.00N/A0.0112
119.00QQQ150918C001190000.02Up 0.01N/A0.02517,174
119.00QQQ150925C001190000.06 0.00N/A0.02184184
119.00QQQ150930C001190000.01 0.00N/A0.03200311
119.50QQQ150918C001195000.02 0.00N/A0.02100100
119.50QQQ150925C001195000.04 0.00N/A0.021035
120.00QQQ150904C001200000.02 0.00N/A0.01317
120.00QQQ150918C001200000.02 0.00N/A0.0225232,526
120.00QQQ150925C001200000.02 0.00N/A0.022826
120.00QQQ150930C001200000.01 0.00N/A0.02221,448
120.50QQQ150918C001205000.01 0.00N/A0.02183
121.00QQQ150904C001210000.02 0.00N/A0.01729
121.00QQQ150911C001210000.02 0.00N/A0.016969
121.00QQQ150918C001210000.01 0.00N/A0.0191,456
121.00QQQ150925C001210000.03 0.00N/A0.022626
121.00QQQ150930C001210000.02 0.00N/A0.0242113
122.00QQQ150918C001220000.01 0.00N/A0.013013,872
122.00QQQ150925C001220000.04 0.00N/A0.029292
123.00QQQ150904C001230000.02 0.00N/A0.0111
123.00QQQ150918C001230000.01 0.00N/A0.011169
123.00QQQ150925C001230000.01 0.00N/A0.0211
124.00QQQ150918C001240000.01 0.00N/A0.0111,846
125.00QQQ150918C001250000.01 0.00N/A0.010646
125.00QQQ150930C001250000.01 0.00N/A0.011662
126.00QQQ150918C001260000.01 0.00N/A0.0118154
127.00QQQ150918C001270000.01 0.00N/A0.010641
128.00QQQ150925C001280000.02 0.00N/A0.0288
129.00QQQ150918C001290000.02 0.00N/A0.01019
130.00QQQ150918C001300000.01 0.00N/A0.011012,521
Put OptionsExpire at close Friday 4 September 2015
StrikeSymbolLastChgBidAskVolOpen Int
53.00QQQ150918P000530000.01 0.00N/A0.01100100
55.00QQQ150911P000550000.02 0.00N/A0.0233
55.00QQQ150918P000550000.06 0.00N/A0.017552,117
55.00QQQ150925P000550000.04 0.00N/A0.023333
55.00QQQ150930P000550000.03 0.00N/A0.029191
58.00QQQ150918P000580000.02 0.00N/A0.0233
59.00QQQ150911P000590000.02 0.00N/A0.021515
59.00QQQ150918P000590000.03 0.00N/A0.02479477
60.00QQQ150911P000600000.02 0.00N/A0.021010
60.00QQQ150918P000600000.02Down 0.01N/A0.021754
60.00QQQ150925P000600000.04 0.00N/A0.02160260
60.00QQQ150930P000600000.05 0.000.010.0254211
61.00QQQ150911P000610000.02 0.00N/A0.023434
61.00QQQ150918P000610000.02Down 0.01N/A0.021123
62.00QQQ150911P000620000.02 0.00N/A0.021111
62.00QQQ150918P000620000.03 0.00N/A0.021288
63.00QQQ150904P000630000.02 0.00N/A0.011616
63.00QQQ150911P000630000.02 0.00N/A0.021616
63.00QQQ150918P000630000.02Down 0.03N/A0.02162
64.00QQQ150904P000640000.02 0.00N/A0.0133
64.00QQQ150911P000640000.02 0.00N/A0.0211
64.00QQQ150918P000640000.04 0.00N/A0.0270255
65.00QQQ150904P000650000.02 0.00N/A0.021212
65.00QQQ150911P000650000.04 0.00N/A0.0211
65.00QQQ150918P000650000.02Down 0.04N/A0.0221,052
65.00QQQ150925P000650000.07 0.00N/A0.0386178
65.00QQQ150930P000650000.07 0.000.020.046290
66.00QQQ150904P000660000.03 0.00N/A0.021717
66.00QQQ150911P000660000.02Down 0.03N/A0.02184
66.00QQQ150918P000660000.07 0.000.010.021723
67.00QQQ150904P000670000.03 0.00N/A0.02111111
67.00QQQ150911P000670000.03 0.00N/A0.021212
67.00QQQ150918P000670000.02Down 0.030.010.02340551
68.00QQQ150904P000680000.02 0.00N/A0.022424
68.00QQQ150911P000680000.03 0.00N/A0.025252
68.00QQQ150918P000680000.02Down 0.030.010.02542162
69.00QQQ150904P000690000.03 0.00N/A0.024545
69.00QQQ150911P000690000.04 0.00N/A0.022020
69.00QQQ150918P000690000.07 0.000.020.0312490
70.00QQQ150904P000700000.04 0.00N/A0.027676
70.00QQQ150911P000700000.04 0.00N/A0.02111
70.00QQQ150918P000700000.03Down 0.010.020.0357012,944
70.00QQQ150925P000700000.11 0.00N/A0.06127
70.00QQQ150930P000700000.11 0.000.050.07143,652
71.00QQQ150904P000710000.04 0.00N/A0.02399399
71.00QQQ150911P000710000.04 0.00N/A0.0211
71.00QQQ150918P000710000.03Down 0.050.020.03146386
71.00QQQ150930P000710000.07Down 0.060.060.0828103
72.00QQQ150904P000720000.04 0.00N/A0.02273263
72.00QQQ150918P000720000.04Down 0.080.020.041001,959
72.00QQQ150930P000720000.08Down 0.060.070.0933312
73.00QQQ150904P000730000.03 0.00N/A0.0214185
73.00QQQ150918P000730000.04 0.000.030.0410430
73.00QQQ150930P000730000.09Down 0.060.080.104121
74.00QQQ150904P000740000.06 0.00N/A0.02145226
74.00QQQ150911P000740000.13 0.000.010.031010
74.00QQQ150918P000740000.04Down 0.010.030.0525325
74.00QQQ150930P000740000.10Down 0.070.080.10404212
75.00QQQ150904P000750000.09 0.00N/A0.02111163
75.00QQQ150911P000750000.15 0.000.010.031010
75.00QQQ150918P000750000.06Up 0.010.040.055066,195
75.00QQQ150925P000750000.24 0.000.060.1089
75.00QQQ150930P000750000.12Down 0.060.090.115705
76.00QQQ150904P000760000.04 0.00N/A0.02110338
76.00QQQ150918P000760000.06 0.000.040.065377
76.00QQQ150930P000760000.12Down 0.080.100.131001
77.00QQQ150904P000770000.04 0.00N/A0.02405437
77.00QQQ150911P000770000.08 0.000.020.0477
77.00QQQ150918P000770000.06Down 0.010.050.07597670
77.00QQQ150930P000770000.13Down 0.090.120.141541,219
77.50QQQ150904P000775000.04Up 0.02N/A0.02710
78.00QQQ150904P000780000.02 0.00N/A0.0213178
78.00QQQ150918P000780000.07Down 0.070.060.0720731
78.00QQQ150930P000780000.14Down 0.190.130.15131,312
79.00QQQ150904P000790000.03Down 0.02N/A0.021166
79.00QQQ150918P000790000.08Down 0.030.060.085813
79.00QQQ150930P000790000.15 0.000.140.1631,446
80.00QQQ150904P000800000.06 0.000.010.03247185
80.00QQQ150911P000800000.05 0.000.030.0648458
80.00QQQ150918P000800000.11Down 0.020.070.09210,279
80.00QQQ150930P000800000.20Down 0.090.160.18131,632
80.50QQQ150904P000805000.02Down 0.010.010.0313130
80.50QQQ150918P000805000.11Up 0.010.080.10431194
81.00QQQ150904P000810000.02Down 0.010.010.0313287
81.00QQQ150918P000810000.12Down 0.010.080.103,0653,356
81.00QQQ150930P000810000.43 0.000.170.203671,370
81.50QQQ150904P000815000.02Down 0.010.010.03213
81.50QQQ150918P000815000.13Up 0.030.090.1172672
82.00QQQ150904P000820000.03Down 0.010.020.041154
82.00QQQ150918P000820000.13Up 0.010.090.11311,641
82.00QQQ150930P000820000.53 0.000.190.2223424
82.50QQQ150904P000825000.03Down 0.010.020.04242153
82.50QQQ150918P000825000.14Up 0.030.100.1243134
83.00QQQ150904P000830000.03Down 0.010.020.04263659
83.00QQQ150918P000830000.12 0.000.110.139381,055
83.00QQQ150930P000830000.25 0.000.210.249112
83.50QQQ150918P000835000.15 0.000.110.13456277
84.00QQQ150904P000840000.04Down 0.010.020.0420232
84.00QQQ150918P000840000.15Down 0.070.120.143101,380
84.00QQQ150930P000840000.67 0.000.240.2661523
84.50QQQ150904P000845000.05 0.000.030.046058
84.50QQQ150918P000845000.17 0.000.130.15920570
85.00QQQ150904P000850000.04Down 0.030.030.0420368
85.00QQQ150911P000850000.09Up 0.010.080.11424
85.00QQQ150918P000850000.16Up 0.010.130.1694610,800
85.00QQQ150925P000850000.25Up 0.010.180.29322,009
85.00QQQ150930P000850000.25Down 0.060.260.29163,862
85.50QQQ150904P000855000.04Down 0.010.030.05470313
85.50QQQ150911P000855000.35 0.000.080.1194176
85.50QQQ150918P000855000.19Up 0.030.140.17512844
85.50QQQ150930P000855000.90 0.000.270.31115
86.00QQQ150904P000860000.04Down 0.010.030.05315284
86.00QQQ150911P000860000.10 0.000.080.1110410
86.00QQQ150918P000860000.17 0.000.150.182592,512
86.00QQQ150925P000860000.78 0.000.210.32101101
86.00QQQ150930P000860000.38Up 0.080.290.323371,001
86.50QQQ150904P000865000.05Down 0.010.030.0513402
86.50QQQ150911P000865000.39 0.000.090.11200205
86.50QQQ150918P000865000.21Down 0.010.160.191321,391
86.50QQQ150930P000865000.87 0.000.310.341826
87.00QQQ150904P000870000.05Down 0.110.040.06425290
87.00QQQ150911P000870000.42 0.000.090.121,3581,465
87.00QQQ150918P000870000.19Down 0.150.170.209623,362
87.00QQQ150925P000870000.72 0.000.240.3611
87.00QQQ150930P000870000.36 0.000.330.3610655
87.50QQQ150904P000875000.05Down 0.020.040.06200229
87.50QQQ150911P000875000.45 0.000.100.12293305
87.50QQQ150918P000875000.23Down 0.040.180.21218192
87.50QQQ150925P000875000.89 0.000.260.3711
87.50QQQ150930P000875000.97 0.000.340.382323
88.00QQQ150904P000880000.07Down 0.030.040.064122,258
88.00QQQ150911P000880000.48 0.000.110.13188190
88.00QQQ150918P000880000.24Down 0.110.190.221023,168
88.00QQQ150925P000880000.38Down 0.120.280.39216
88.00QQQ150930P000880000.35 0.000.370.4022677
88.50QQQ150904P000885000.06Down 0.040.040.068309
88.50QQQ150911P000885000.51 0.000.110.14167193
88.50QQQ150918P000885000.25Down 0.410.210.24601,414
88.50QQQ150925P000885001.04 0.000.300.4111
88.50QQQ150930P000885001.20 0.000.350.4366
89.00QQQ150904P000890000.06Down 0.050.050.07371475
89.00QQQ150911P000890000.15Down 0.030.120.142219
89.00QQQ150918P000890000.29Up 0.050.230.255024,109
89.00QQQ150930P000890000.53Up 0.020.420.45370671
89.50QQQ150904P000895000.10 0.000.050.077289
89.50QQQ150911P000895000.59 0.000.130.15138110
89.50QQQ150918P000895000.30Down 0.140.240.2720474
89.50QQQ150925P000895000.61 0.000.340.452333
89.50QQQ150930P000895000.47Down 0.910.410.481151
90.00QQQ150904P000900000.07Down 0.050.050.08270537
90.00QQQ150911P000900000.18Down 0.010.140.17116132
90.00QQQ150918P000900000.35Up 0.040.260.289612,395
90.00QQQ150925P000900000.48Up 0.060.360.4881,140
90.00QQQ150930P000900000.54Down 0.170.460.501,0192,091
90.50QQQ150904P000905000.08Down 0.030.060.08425357
90.50QQQ150911P000905000.18Down 0.490.150.183170
90.50QQQ150918P000905000.34Down 0.140.280.3060796
90.50QQQ150925P000905000.50 0.000.390.50326
90.50QQQ150930P000905000.56 0.000.490.551515
91.00QQQ150904P000910000.09Down 0.030.060.08501692
91.00QQQ150911P000910000.22 0.000.160.19181311
91.00QQQ150918P000910000.35Down 0.030.290.33434,535
91.00QQQ150925P000910001.08 0.000.410.53520551
91.00QQQ150930P000910000.67Down 0.150.520.56170708
91.50QQQ150904P000915000.10Down 0.010.060.0923533
91.50QQQ150911P000915000.21Down 0.570.170.2025100
91.50QQQ150918P000915000.45Down 0.090.320.352232,948
91.50QQQ150930P000915000.82 0.000.560.59753
92.00QQQ150904P000920000.09Down 0.100.070.091,383485
92.00QQQ150911P000920000.25Down 0.010.180.21376
92.00QQQ150918P000920000.42Down 0.010.340.3732510,285
92.00QQQ150925P000920000.50Down 0.010.470.591013
92.00QQQ150930P000920000.66 0.000.590.6385691
92.50QQQ150904P000925000.11Down 0.050.070.1034415
92.50QQQ150911P000925000.24Down 0.280.200.2333244
92.50QQQ150918P000925000.44Down 0.210.360.40331,435
92.50QQQ150925P000925001.76 0.000.500.631010
92.50QQQ150930P000925001.94 0.000.620.671010
93.00QQQ150904P000930000.11Down 0.130.080.111,3271,434
93.00QQQ150911P000930000.30Up 0.070.210.2453501
93.00QQQ150918P000930000.47 0.000.390.432426,363
93.00QQQ150925P000930000.70Down 0.470.540.66131
93.00QQQ150930P000930000.79Down 0.030.670.718918,807
93.50QQQ150904P000935000.12Down 0.140.090.11672405
93.50QQQ150911P000935000.27Down 0.050.230.261651,052
93.50QQQ150918P000935000.51Down 0.220.430.461192,107
93.50QQQ150925P000935001.22 0.000.580.702023
94.00QQQ150904P000940000.12Down 0.170.100.123811,647
94.00QQQ150911P000940000.31Down 0.050.250.31172642
94.00QQQ150918P000940000.49Down 0.050.460.494,8156,219
94.00QQQ150925P000940000.74 0.000.620.75356
94.00QQQ150930P000940000.90Down 0.060.750.805111,499
94.50QQQ150904P000945000.14Down 0.120.100.13507620
94.50QQQ150911P000945000.39Down 0.300.280.31270395
94.50QQQ150918P000945000.56Down 0.270.490.531061,521
94.50QQQ150925P000945000.67Down 0.120.660.79110
94.50QQQ150930P000945000.79Down 0.260.800.8512251
95.00QQQ150904P000950000.16Down 0.050.120.145863,517
95.00QQQ150911P000950000.32Down 0.070.300.33882,733
95.00QQQ150918P000950000.60 0.000.540.571,99023,898
95.00QQQ150925P000950000.78Down 0.340.710.8493593
95.00QQQ150930P000950000.90Down 0.180.850.901993,187
95.50QQQ150904P000955000.20Down 0.180.130.15383750
95.50QQQ150911P000955000.40Down 0.310.330.3762373
95.50QQQ150925P000955000.92Down 0.120.760.89546
96.00QQQ150904P000960000.18Down 0.170.140.171,5182,183
96.00QQQ150911P000960000.45Down 0.100.350.40299201
96.00QQQ150918P000960000.68 0.000.620.6637616,091
96.00QQQ150925P000960000.99Up 0.140.810.9451
96.00QQQ150930P000960001.10Down 0.020.941.022471,381
96.50QQQ150904P000965000.19Down 0.160.150.182,728801
96.50QQQ150911P000965000.51Down 0.030.380.425202
96.50QQQ150918P000965000.84 0.000.670.71123,357
97.00QQQ150904P000970000.21Down 0.110.170.205,8852,023
97.00QQQ150911P000970000.56Down 0.400.420.4616388
97.00QQQ150918P000970000.83Down 0.010.730.774,63820,652
97.00QQQ150925P000970001.12Up 0.160.931.07413
97.00QQQ150930P000970001.35Up 0.101.081.152222,691
97.50QQQ150904P000975000.20Down 0.150.190.224,3381,413
97.50QQQ150911P000975000.56Down 0.150.460.5031250
97.50QQQ150918P000975000.95Down 0.110.790.831653,847
98.00QQQ150904P000980000.25Down 0.130.210.252,1825,568
98.00QQQ150911P000980000.62Down 0.200.500.5449215
98.00QQQ150918P000980000.89Down 0.040.840.892,79522,466
98.00QQQ150925P000980001.36Down 0.101.071.15454
98.00QQQ150930P000980001.54Up 0.191.231.30142,600
98.50QQQ150904P000985000.34Down 0.370.240.281,5091,428
98.50QQQ150911P000985000.72Down 0.410.550.6130198
98.50QQQ150918P000985001.07Down 0.030.910.961361,434
98.50QQQ150925P000985001.45Up 0.051.151.284610
99.00QQQ150904P000990000.35Down 0.110.280.318,0314,185
99.00QQQ150911P000990000.71Down 0.090.600.653863,770
99.00QQQ150918P000990001.05Down 0.160.991.0499925,847
99.00QQQ150925P000990001.95 0.001.231.3730335
99.00QQQ150930P000990001.50Down 0.101.381.461014,639
99.50QQQ150904P000995000.39Down 0.170.320.351142,285
99.50QQQ150911P000995000.91Down 0.140.660.713023,258
99.50QQQ150918P000995001.32Up 0.061.081.112522,729
99.50QQQ150925P000995001.65Down 0.111.311.466126
100.00QQQ150904P001000000.38Down 0.190.360.403,2007,651
100.00QQQ150911P001000000.83Down 0.050.720.779083,698
100.00QQQ150918P001000001.23Down 0.021.161.206,80063,841
100.00QQQ150925P001000001.62Down 0.531.411.55179575
100.00QQQ150930P001000001.66Down 0.091.571.662144,505
100.50QQQ150904P001005000.41Down 0.210.410.4510,2102,881
100.50QQQ150911P001005001.07Down 0.170.790.851721,293
100.50QQQ150918P001005001.41Down 0.131.251.307303,981
100.50QQQ150925P001005001.85Down 0.181.511.6543261
101.00QQQ150904P001010000.56Down 0.130.470.511,0194,014
101.00QQQ150911P001010000.95Down 0.260.870.931443,707
101.00QQQ150918P001010001.49Down 0.061.351.401,95410,846
101.00QQQ150925P001010001.95Down 0.081.621.7629217
101.00QQQ150930P001010002.20Down 0.061.781.876981,866
101.50QQQ150904P001015000.62Down 0.150.540.589864,578
101.50QQQ150911P001015001.02Down 0.370.951.027854,124
101.50QQQ150918P001015001.67Down 0.051.461.505732,019
101.50QQQ150925P001015002.10Down 1.071.731.8865295
102.00QQQ150904P001020000.63Down 0.220.620.676,0102,910
102.00QQQ150911P001020001.40Up 0.141.051.122653,320
102.00QQQ150918P001020001.73 0.001.601.634,02220,173
102.00QQQ150925P001020002.26Up 0.081.852.0149633
102.00QQQ150930P001020002.41Down 0.162.022.121152,004
102.50QQQ150904P001025000.76Down 0.340.700.762,3294,046
102.50QQQ150911P001025001.23Down 0.761.151.225201,927
102.50QQQ150918P001025001.86Down 0.041.701.758122,980
102.50QQQ150925P001025002.17Down 0.831.982.152445
103.00QQQ150904P001030000.83Down 0.240.800.8620,9604,734
103.00QQQ150911P001030001.43Down 0.171.271.34942,667
103.00QQQ150918P001030002.00Down 0.011.831.894,07423,770
103.00QQQ150925P001030002.35Down 0.432.122.292,273399
103.00QQQ150930P001030002.42Down 0.612.312.40201,719
103.50QQQ150904P001035001.01Down 0.260.940.972,9342,377
103.50QQQ150911P001035001.67Down 0.291.401.474461,540
103.50QQQ150918P001035002.22Down 0.151.972.041592,370
103.50QQQ150925P001035002.73Up 0.262.272.4446268
104.00QQQ150904P001040001.08Down 0.231.041.1016,35011,683
104.00QQQ150911P001040001.60Down 0.201.551.626412,305
104.00QQQ150918P001040002.17Down 0.092.132.193,08324,252
104.00QQQ150925P001040002.85Up 0.252.432.6036420
104.00QQQ150930P001040002.84Up 0.042.612.7133212,784
104.50QQQ150904P001045001.25Down 0.271.181.242,7891,680
104.50QQQ150911P001045002.15Down 0.181.691.776862,199
104.50QQQ150918P001045002.46Down 0.122.292.361,6305,452
104.50QQQ150925P001045002.88Down 0.612.592.7874226
105.00QQQ150904P001050001.37Down 0.311.341.405,6614,015
105.00QQQ150911P001050001.96Down 0.201.861.941,1051,275
105.00QQQ150918P001050002.50Down 0.152.502.537,92449,467
105.00QQQ150925P001050003.10Down 0.562.772.97372420
105.00QQQ150930P001050003.22Up 0.022.973.072713,204
105.50QQQ150904P001055001.80Down 0.011.521.582,5593,157
105.50QQQ150911P001055002.21Down 0.062.042.127781,018
105.50QQQ150918P001055002.70Down 0.242.662.732,2762,894
105.50QQQ150925P001055003.18Up 0.132.963.173362
106.00QQQ150904P001060001.75Down 0.351.721.792,5652,262
106.00QQQ150911P001060002.35Down 0.112.202.333127,523
106.00QQQ150918P001060002.92Down 0.132.902.9411,57040,071
106.00QQQ150925P001060003.46Up 0.113.163.393455
106.00QQQ150930P001060003.63Down 0.413.363.47562,271
106.50QQQ150904P001065002.07Down 0.561.932.131604,419
106.50QQQ150911P001065002.85Down 0.752.422.63371,466
106.50QQQ150918P001065003.53Down 0.343.063.2767220
106.50QQQ150925P001065003.96Down 0.493.383.622354
107.00QQQ150904P001070002.47Down 0.282.152.405543,459
107.00QQQ150911P001070002.88Down 0.322.662.886332,049
107.00QQQ150918P001070003.50Down 0.023.273.524,32662,359
107.00QQQ150925P001070004.08Down 0.223.613.8722414
107.00QQQ150930P001070004.55 0.003.804.061467,141
107.50QQQ150904P001075003.02Down 0.382.442.71674,269
107.50QQQ150911P001075003.43Down 0.972.903.16722,254
107.50QQQ150918P001075004.28 0.003.523.79112113
107.50QQQ150925P001075006.46 0.003.844.1311307
108.00QQQ150904P001080002.88Down 0.472.623.04722,086
108.00QQQ150911P001080003.31Down 0.343.163.462232,346
108.00QQQ150918P001080004.17Down 0.593.794.0888446,228
108.00QQQ150925P001080005.00 0.004.114.4112596
108.00QQQ150930P001080004.34Down 1.774.294.59318,105
108.50QQQ150904P001085003.35Down 0.582.993.40192,367
108.50QQQ150911P001085003.89Down 0.183.403.7855809
108.50QQQ150918P001085004.67Down 0.264.074.3920392
108.50QQQ150925P001085007.18 0.004.394.711404
109.00QQQ150904P001090003.90Down 0.503.393.80563,505
109.00QQQ150911P001090004.30Down 0.983.774.13291,389
109.00QQQ150918P001090004.73Down 0.924.294.7213931,472
109.00QQQ150925P001090005.14 0.004.565.0210834
109.00QQQ150930P001090004.96 0.004.845.181213,718
109.50QQQ150904P001095004.43Down 1.673.664.22202,929
109.50QQQ150911P001095004.50Up 0.013.974.50201,340
109.50QQQ150918P001095005.14Up 0.104.595.07776
109.50QQQ150925P001095008.00 0.004.915.3521460
110.00QQQ150904P001100005.10Up 0.474.184.671,3785,954
110.00QQQ150911P001100004.59Down 0.264.324.833735,687
110.00QQQ150918P001100005.30Down 0.214.965.4421733,612
110.00QQQ150925P001100005.72 0.005.225.7024418
110.00QQQ150930P001100006.08Down 0.925.385.8425,518
110.50QQQ150904P001105004.94 0.004.525.14192,470
110.50QQQ150911P001105006.04 0.004.695.31312,850
110.50QQQ150918P001105006.07Down 0.625.305.835033
110.50QQQ150925P001105006.42 0.005.506.062436
111.00QQQ150904P001110005.25Down 0.345.065.51722,168
111.00QQQ150911P001110006.44 0.005.095.74101,672
111.00QQQ150918P001110006.55Down 0.805.666.241,10114,410
111.00QQQ150925P001110006.30 0.005.916.4522442
111.00QQQ150930P001110006.75 0.006.036.571613,844
111.50QQQ150904P001115006.55 0.005.456.11142,415
111.50QQQ150911P001115006.46Down 0.015.596.203710
111.50QQQ150918P001115008.16 0.005.966.664314
111.50QQQ150925P001115006.99Up 0.146.296.852135
112.00QQQ150904P001120006.59Down 4.315.896.6046814
112.00QQQ150911P001120006.80Down 2.965.966.661901
112.00QQQ150918P001120006.97Down 2.046.607.1011614,790
112.00QQQ150925P001120008.69 0.006.637.26242
112.00QQQ150930P001120007.51 0.006.777.3623972
112.50QQQ150904P001125007.37 0.006.327.1210600
112.50QQQ150911P0011250013.50 0.006.457.1419466
112.50QQQ150925P001125005.27 0.007.027.691365
113.00QQQ150904P001130007.81Down 3.246.797.5915602
113.00QQQ150911P001130007.88Down 0.166.947.6213411
113.00QQQ150918P001130008.25Up 0.017.338.011068,849
113.00QQQ150925P0011300012.41 0.007.448.13120
113.00QQQ150930P0011300012.88 0.007.588.202594
113.50QQQ150904P001135007.92Down 11.777.338.1316360
113.50QQQ150911P001135008.37 0.007.448.1157253
113.50QQQ150918P0011350012.54 0.007.808.4822
113.50QQQ150925P001135006.45 0.007.828.58150
114.00QQQ150904P0011400013.65 0.007.728.637264
114.00QQQ150911P0011400011.04 0.007.748.641118
114.00QQQ150918P001140009.23 0.008.258.9659,339
114.00QQQ150925P0011400013.34 0.008.289.043180
114.00QQQ150930P0011400010.37 0.008.369.091291,179
114.50QQQ150904P0011450013.58 0.008.229.1345
114.50QQQ150911P0011450020.68 0.008.239.12111
114.50QQQ150925P0011450021.10 0.008.679.551210
115.00QQQ150904P0011500021.54 0.008.719.63143
115.00QQQ150911P0011500010.50 0.008.729.63112,533
115.00QQQ150918P0011500010.50 0.009.199.9455,458
115.00QQQ150925P0011500010.01 0.009.189.982138
115.00QQQ150930P001150005.38 0.009.1910.064031,202
115.50QQQ150925P001155004.91 0.009.6010.50130154
116.00QQQ150904P0011600022.54 0.009.7110.6312
116.00QQQ150911P0011600022.54 0.009.7210.63121
116.00QQQ150918P0011600011.11Down 0.2410.0210.9212,265
116.00QQQ150925P001160005.54 0.0010.1010.9961143
116.00QQQ150930P001160005.72 0.0010.1111.0158128
116.50QQQ150904P0011650023.04 0.0010.2111.13141
116.50QQQ150918P0011650023.35 0.0010.5111.4611
116.50QQQ150925P001165006.36 0.0010.5511.441010
117.00QQQ150918P0011700020.00 0.0011.0011.9511,769
117.00QQQ150930P001170009.03 0.0011.0611.991078
117.50QQQ150918P0011750024.34 0.0011.5012.4511
118.00QQQ150904P001180006.79 0.0011.7112.6381
118.00QQQ150918P0011800018.01 0.0012.0012.9510,00012,687
118.00QQQ150930P001180006.27 0.0012.0312.971141
118.50QQQ150918P0011850025.34 0.0012.5013.4522
119.00QQQ150918P0011900025.84 0.0013.0013.9511,110
119.00QQQ150930P001190007.90 0.0013.0113.96054
119.50QQQ150918P0011950026.34 0.0013.5014.4511
120.00QQQ150911P0012000026.54 0.0013.7114.63112
120.00QQQ150918P0012000026.84 0.0014.0014.95119,082
120.00QQQ150930P0012000011.50 0.0014.0014.9525162
120.50QQQ150918P0012050027.34 0.0014.5015.4511
121.00QQQ150911P0012100027.54 0.0014.7115.6311
121.00QQQ150918P001210009.24 0.0015.0015.950333
121.00QQQ150930P0012100020.16 0.0015.0015.95526
122.00QQQ150911P0012200028.54 0.0015.7116.6311
122.00QQQ150918P0012200028.84 0.0016.0016.951458
123.00QQQ150904P0012300029.54 0.0016.7117.6322
123.00QQQ150911P0012300029.54 0.0016.7117.631212
123.00QQQ150918P0012300029.84 0.0016.9917.951713
124.00QQQ150911P0012400030.54 0.0017.7118.631212
124.00QQQ150918P0012400030.84 0.0017.9918.9510640
125.00QQQ150918P0012500015.87 0.0018.9919.9515449
125.00QQQ150930P0012500031.84 0.0019.0019.951429
126.00QQQ150918P0012600015.85 0.0019.9920.95022
129.00QQQ150918P0012900019.44 0.0022.9923.95071
130.00QQQ150918P0013000018.00 0.0023.9924.952,50012,500
130.00QQQ150930P0013000036.84 0.0023.9924.951091
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.