Skip to search.
 BSE Down1.12% NSE Down1.10%

PowerShares QQQ ETF (QQQ)

-NasdaqGM
118.33 Down 0.76(0.64%) 24 Sep 1:30am
|Pre-Market : 117.58 Down 0.75 (0.63%) 2:09pm - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 2016 | Oct 2016 | Nov 2016 | Dec 2016 | Jan 2017 | Mar 2017 | Jun 2017 | Jan 2018
Call OptionsExpire at close Friday 30 September 2016
StrikeSymbolLastChgBidAskVolOpen Int
80.00QQQ160930C0008000037.30Up 0.4037.1737.4411
85.00QQQ160930C0008500023.59Up 1.5023.2623.56145
90.00QQQ160930C0009000027.70 0.0023.7424.45271
95.00QQQ160930C0009500021.92Down 1.0022.2122.451020
96.00QQQ160930C0009600019.75 0.0020.6620.9321
100.00QQQ160930C0010000018.38Down 0.4718.2918.51150
101.00QQQ160930C0010100015.97 0.0017.0517.6544
102.00QQQ160930C0010200015.08 0.0015.3415.57235
104.00QQQ160930C0010400013.75 0.0010.0110.34385
105.00QQQ160930C0010500013.91 0.0013.2313.4811
106.50QQQ160923C0010650012.10Up 1.4611.5912.082517
108.00QQQ160930C001080009.32 0.009.309.511210
109.00QQQ160930C001090008.30 0.009.249.482112
110.00QQQ160923C001100008.77Down 0.448.158.6810115
110.00QQQ160930C001100008.43Down 0.778.358.4612330
110.50QQQ160923C001105007.10 0.006.3510.194041
111.00QQQ160923C001110007.67Up 1.477.157.681467
111.00QQQ160930C001110008.19 0.007.357.48319
111.50QQQ160923C001115006.21 0.006.387.321010
112.00QQQ160923C001120006.32Up 1.275.976.731443
112.00QQQ160930C001120006.80Up 0.896.366.471846
112.50QQQ160923C001125006.25Up 1.035.496.32120
113.00QQQ160923C001130005.46Up 1.224.985.67950
113.00QQQ160930C001130005.51Down 0.725.385.491101,254
114.00QQQ160923C001140004.48Down 0.493.984.68143,231
114.00QQQ160930C001140004.41Down 0.804.414.50102,192
114.50QQQ160923C001145004.26Down 0.402.366.2724,512
115.00QQQ160923C001150003.41Down 0.673.103.592729,324
115.00QQQ160930C001150003.53Down 0.673.453.551,3283,413
115.50QQQ160923C001155002.89Down 0.750.953.036905,924
115.50QQQ160930C001155003.22Up 0.812.993.07105891
116.00QQQ160923C001160002.41Down 0.691.582.513336,578
116.00QQQ160930C001160002.62Down 0.632.552.6159011,341
116.50QQQ160923C001165001.86Down 0.601.722.028053,351
117.00QQQ160923C001170001.37Down 0.801.251.498806,668
117.00QQQ160930C001170001.69Down 0.621.701.756879,890
117.50QQQ160923C001175000.81Down 0.790.720.991,1524,810
118.00QQQ160923C001180000.32Down 0.780.260.454,88310,154
118.00QQQ160930C001180000.97Down 0.500.971.004,04622,096
118.50QQQ160923C001185000.01Down 0.650.010.0114,4168,241
119.00QQQ160923C001190000.01Down 0.330.010.019,45910,253
119.00QQQ160930C001190000.43Down 0.360.420.4411,63641,621
119.50QQQ160923C001195000.01Down 0.090.010.012,1179,871
120.00QQQ160923C001200000.01Down 0.020.010.0119516,767
120.00QQQ160930C001200000.12Down 0.210.110.125,79620,500
120.50QQQ160923C001205000.01 0.00N/A0.01414,806
121.00QQQ160923C001210000.01 0.00N/A0.0175,084
121.00QQQ160930C001210000.03Down 0.060.020.031,52119,292
121.50QQQ160923C001215000.01 0.00N/A0.0121,294
122.00QQQ160923C001220000.01 0.00N/A0.0169796
122.00QQQ160930C001220000.01Down 0.020.010.01841,700
122.50QQQ160923C001225000.01 0.00N/A0.01402,008
123.00QQQ160930C001230000.01 0.000.010.011,5488,070
123.50QQQ160923C001235000.01 0.00N/A0.0134
124.00QQQ160930C001240000.01Down 0.01N/A0.0152,119
124.50QQQ160923C001245000.01 0.00N/A0.0111
125.00QQQ160930C001250000.02 0.00N/A0.01115700
126.00QQQ160930C001260000.01 0.00N/A0.014225
127.00QQQ160930C001270000.01 0.00N/A0.025257
128.00QQQ160930C001280000.01 0.00N/A0.0216300
130.00QQQ160930C001300000.01Down 0.01N/A0.021492
135.00QQQ160930C001350000.05 0.00N/A0.02075
140.00QQQ160930C001400000.33 0.00N/A0.020733
Put OptionsExpire at close Friday 30 September 2016
StrikeSymbolLastChgBidAskVolOpen Int
70.00QQQ160930P000700000.01 0.000.010.0250494
75.00QQQ160930P000750000.02 0.000.010.031199
80.00QQQ160930P000800000.02 0.00N/A0.022433
82.00QQQ160930P000820000.01 0.00N/A0.026060
85.00QQQ160930P000850000.01Down 0.010.010.0111,246
86.00QQQ160930P000860000.18 0.000.140.17147147
87.00QQQ160930P000870000.10Down 0.040.100.13202,321
88.00QQQ160930P000880000.10 0.000.060.0910961
89.00QQQ160930P000890000.18 0.000.130.151201,517
90.00QQQ160930P000900000.01 0.00N/A0.01403,344
91.00QQQ160930P000910000.21 0.000.170.18318564
92.00QQQ160930P000920000.01Down 0.02N/A0.0131,623
93.00QQQ160930P000930000.27 0.000.210.22251,034
94.00QQQ160930P000940000.01Down 0.04N/A0.01110548
95.00QQQ160923P000950000.01 0.00N/A0.018991,122
95.00QQQ160930P000950000.01 0.00N/A0.01191,476
96.00QQQ160930P000960000.03 0.000.010.01283
97.00QQQ160930P000970000.04 0.000.010.011038
98.00QQQ160930P000980000.01 0.00N/A0.01175374
99.00QQQ160930P000990000.04 0.000.010.0244215
100.00QQQ160923P001000000.01 0.00N/A0.0112719
100.00QQQ160930P001000000.01 0.00N/A0.01522,632
101.00QQQ160930P001010000.01 0.00N/A0.0110,00010,326
102.00QQQ160930P001020000.02 0.00N/A0.014,2754,343
103.00QQQ160930P001030000.03 0.00N/A0.02391,229
103.50QQQ160923P001035000.04 0.00N/A0.0290253
104.00QQQ160923P001040000.01 0.00N/A0.0210194
104.00QQQ160930P001040000.01 0.00N/A0.022,1634,696
104.50QQQ160923P001045000.01 0.00N/A0.0225159
105.00QQQ160923P001050000.01 0.00N/A0.0141582
105.00QQQ160930P001050000.01Down 0.01N/A0.019365,418
105.50QQQ160923P001055000.01 0.00N/A0.0225177
106.00QQQ160923P001060000.04 0.00N/A0.01752,011
106.00QQQ160930P001060000.02Up 0.010.010.0222,286
106.50QQQ160923P001065000.01Down 0.02N/A0.02101,302
107.00QQQ160923P001070000.01 0.00N/A0.02206,243
107.00QQQ160930P001070000.01Down 0.010.010.021,4533,465
107.50QQQ160923P001075000.02 0.00N/A0.021421,671
108.00QQQ160923P001080000.01 0.00N/A0.02302,498
108.00QQQ160930P001080000.02 0.000.010.0390019,843
108.50QQQ160923P001085000.01 0.00N/A0.0211,285
109.00QQQ160923P001090000.01 0.00N/A0.021202,287
109.00QQQ160930P001090000.02Up 0.010.010.0391112,982
109.50QQQ160923P001095000.01 0.00N/A0.02201902
110.00QQQ160923P001100000.01 0.00N/A0.0223811,830
110.00QQQ160930P001100000.01Down 0.010.020.0464020,854
110.50QQQ160923P001105000.04 0.00N/A0.0212,095
111.00QQQ160923P001110000.01 0.00N/A0.02528,793
111.00QQQ160930P001110000.03 0.000.020.0410,16622,482
111.50QQQ160923P001115000.01 0.00N/A0.02104,940
112.00QQQ160923P001120000.01 0.00N/A0.01315,860
112.00QQQ160930P001120000.04 0.000.030.0563632,076
112.50QQQ160923P001125000.01 0.00N/A0.02104,333
113.00QQQ160923P001130000.01 0.00N/A0.01519,392
113.00QQQ160930P001130000.04Down 0.010.050.0620412,468
113.50QQQ160923P001135000.01 0.00N/A0.0274,245
114.00QQQ160923P001140000.01 0.00N/A0.015,25810,616
114.00QQQ160930P001140000.08Up 0.020.080.092,44522,429
114.50QQQ160923P001145000.01 0.00N/A0.012243,838
115.00QQQ160923P001150000.01 0.00N/A0.011,47915,453
115.00QQQ160930P001150000.12Up 0.040.110.1212,86742,164
115.50QQQ160923P001155000.02Up 0.01N/A0.0126110,031
115.50QQQ160930P001155000.69 0.000.140.16352364
116.00QQQ160923P001160000.01 0.000.010.011,04621,458
116.00QQQ160930P001160000.19Up 0.040.190.2117,26325,677
116.50QQQ160923P001165000.01 0.000.010.0266417,075
117.00QQQ160923P001170000.01Down 0.020.010.021,77517,347
117.00QQQ160930P001170000.33Up 0.100.330.358,14716,802
117.50QQQ160923P001175000.01Down 0.020.010.019815,823
118.00QQQ160923P001180000.01Down 0.050.010.0111,6679,865
118.00QQQ160930P001180000.63Up 0.210.590.6223,81125,482
118.50QQQ160923P001185000.16Up 0.040.050.1715,8818,796
119.00QQQ160923P001190000.68Up 0.420.570.9010,1626,523
119.00QQQ160930P001190001.09Up 0.331.031.073,6318,059
119.50QQQ160923P001195001.13Up 0.550.951.408823,789
120.00QQQ160923P001200001.62Up 0.661.461.815731,257
120.00QQQ160930P001200001.73Up 0.481.711.781,2363,885
120.50QQQ160923P001205002.07Up 0.631.974.261721,531
121.00QQQ160923P001210002.55Up 0.692.484.9296754
121.00QQQ160930P001210002.70Up 0.692.602.687731,702
121.50QQQ160923P001215003.18Up 0.842.883.473747
122.00QQQ160923P001220003.68Up 0.733.373.9793884
122.00QQQ160930P001220003.65Up 0.723.583.698173,192
122.50QQQ160923P001225004.05Up 0.663.954.392186
123.00QQQ160923P001230006.17 0.004.285.023747
123.00QQQ160930P001230008.41Up 2.869.209.3515192
123.50QQQ160923P001235005.00Down 1.425.005.511545
124.00QQQ160923P001240006.72 0.005.186.12111
124.50QQQ160923P001245007.00 0.005.686.6139
125.00QQQ160930P001250007.57 0.0010.9011.602194
130.00QQQ160930P0013000024.55Up 4.6224.4224.8012
135.00QQQ160930P0013500020.05 0.0017.5917.8211
140.00QQQ160930P0014000024.65 0.0022.5922.8211
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.