QQQ - PowerShares QQQ ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 November 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ171124C001200002017-11-20 12:21PM EST120.0033.760.000.000.00-100.00%
QQQ171124C001250002017-11-20 12:21PM EST125.0028.760.000.000.00-100.00%
QQQ171124C001300002017-11-20 1:36PM EST130.0023.920.000.000.00-200.00%
QQQ171124C001350002017-11-20 2:10PM EST135.0018.950.000.000.00-8000.00%
QQQ171124C001390002017-11-16 2:25PM EST139.0015.8314.7814.900.00-11349.22%
QQQ171124C001400002017-11-20 12:40PM EST140.0013.790.000.000.00-400.00%
QQQ171124C001410002017-11-17 10:09AM EST141.0013.4812.7812.91+0.92+7.32%102544.34%
QQQ171124C001415002017-11-01 2:50PM EST141.5010.8211.8011.930.00-14250.00%
QQQ171124C001420002017-11-17 11:49AM EST142.0012.3411.7911.91+1.37+12.49%63941.21%
QQQ171124C001425002017-11-03 9:15AM EST142.509.7510.8210.95+3.52+56.50%10330.00%
QQQ171124C001430002017-11-17 10:05AM EST143.0011.4310.7910.92-0.36-3.05%311439.06%
QQQ171124C001435002017-10-25 11:38AM EST143.504.608.268.370.00-30600.00%
QQQ171124C001440002017-11-20 2:01PM EST144.009.900.000.000.00-26600.00%
QQQ171124C001445002017-11-17 2:14PM EST144.509.739.309.42+1.90+24.27%417534.38%
QQQ171124C001450002017-11-20 3:02PM EST145.008.910.000.000.00-7000.00%
QQQ171124C001455002017-11-15 1:40PM EST145.507.218.308.430.00-2221331.93%
QQQ171124C001460002017-11-20 9:47AM EST146.008.190.000.000.00-100.00%
QQQ171124C001465002017-11-15 9:36AM EST146.505.857.317.430.00-2232628.71%
QQQ171124C001470002017-11-20 12:26PM EST147.006.730.000.000.00-2200.00%
QQQ171124C001475002017-11-17 11:06AM EST147.506.956.326.44-0.19-2.66%2073226.07%
QQQ171124C001480002017-11-20 3:58PM EST148.005.830.000.000.00-1000.00%
QQQ171124C001485002017-11-17 9:45AM EST148.505.975.335.45-0.33-5.24%2249723.19%
QQQ171124C001490002017-11-20 3:34PM EST149.004.750.000.000.00-600.00%
QQQ171124C001495002017-11-17 11:56AM EST149.504.874.344.46-0.44-8.29%1257620.12%
QQQ171124C001500002017-11-20 1:06PM EST150.003.940.000.000.00-3000.00%
QQQ171124C001505002017-11-20 11:07AM EST150.503.510.000.000.00-500.00%
QQQ171124C001510002017-11-20 3:50PM EST151.002.870.000.000.00-12500.00%
QQQ171124C001515002017-11-20 3:26PM EST151.502.340.000.000.00-21300.00%
QQQ171124C001520002017-11-20 3:29PM EST152.001.870.000.000.00-27900.00%
QQQ171124C001525002017-11-20 3:59PM EST152.501.470.000.000.00-99900.00%
QQQ171124C001530002017-11-20 4:10PM EST153.001.110.000.000.00-93100.00%
QQQ171124C001535002017-11-20 4:08PM EST153.500.730.000.000.00-1,62700.00%
QQQ171124C001540002017-11-20 4:07PM EST154.000.440.000.000.00-12,19400.39%
QQQ171124C001545002017-11-20 4:14PM EST154.500.210.000.000.00-2,63601.56%
QQQ171124C001550002017-11-20 3:59PM EST155.000.090.000.000.00-5,16701.56%
QQQ171124C001555002017-11-20 4:04PM EST155.500.040.000.000.00-1,04803.13%
QQQ171124C001560002017-11-20 3:56PM EST156.000.020.000.000.00-6,20003.13%
QQQ171124C001565002017-11-20 3:25PM EST156.500.010.000.000.00-34203.13%
QQQ171124C001570002017-11-20 12:02PM EST157.000.010.000.000.00-54206.25%
QQQ171124C001575002017-11-20 9:50AM EST157.500.020.000.000.00-1206.25%
QQQ171124C001580002017-11-17 11:57PM EST158.000.010.000.020.00-3,5575913.09%
QQQ171124C001585002017-11-17 1:53PM EST158.500.010.000.02-0.02-66.67%2,72855214.26%
QQQ171124C001590002017-11-20 3:16PM EST159.000.010.000.000.00-806.25%
QQQ171124C001600002017-11-17 10:05AM EST160.000.010.000.010.00-2,16013,49216.41%
QQQ171124C001605002017-11-17 11:57PM EST160.500.010.000.010.00-4417.58%
QQQ171124C001615002017-11-10 11:52PM EST161.500.020.000.020.00-15415421.49%
QQQ171124C001625002017-11-08 3:07PM EST162.500.020.000.010.00-110221.88%
QQQ171124C001650002017-11-03 10:52PM EST165.000.010.010.030.00-8031.25%
Putsfor24 November 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ171124P001200002017-11-03 10:05AM EST120.000.010.000.02-0.01-50.00%357285.94%
QQQ171124P001250002017-11-15 11:15AM EST125.000.010.000.010.00-18749068.75%
QQQ171124P001300002017-11-16 9:32AM EST130.000.010.000.010.00-198756.25%
QQQ171124P001350002017-11-17 9:30AM EST135.000.020.000.01-0.02-50.00%12,38247.66%
QQQ171124P001390002017-11-17 3:50PM EST139.000.010.000.02-0.06-85.71%3388741.41%
QQQ171124P001395002017-11-17 10:43AM EST139.500.010.000.02-0.05-83.33%11,37239.84%
QQQ171124P001400002017-11-20 11:44AM EST140.000.010.000.000.00-200025.00%
QQQ171124P001405002017-11-17 1:29PM EST140.500.020.000.020.00-21,04437.50%
QQQ171124P001410002017-11-20 11:21AM EST141.000.010.000.000.00-1025.00%
QQQ171124P001415002017-11-14 3:22PM EST141.500.070.000.020.00-1,5031,66634.77%
QQQ171124P001420002017-11-20 12:47PM EST142.000.010.000.000.00-432012.50%
QQQ171124P001425002017-11-20 10:06AM EST142.500.010.000.000.00-43012.50%
QQQ171124P001430002017-11-20 3:10PM EST143.000.010.000.000.00-134012.50%
QQQ171124P001435002017-11-20 3:53PM EST143.500.010.000.000.00-220012.50%
QQQ171124P001440002017-11-20 3:26PM EST144.000.010.000.000.00-96012.50%
QQQ171124P001445002017-11-17 11:11AM EST144.500.030.010.03-0.08-72.73%792328.52%
QQQ171124P001450002017-11-20 9:43AM EST145.000.020.000.000.00-86012.50%
QQQ171124P001455002017-11-20 10:06AM EST145.500.020.000.000.00-100012.50%
QQQ171124P001460002017-11-20 12:54PM EST146.000.020.000.000.00-27012.50%
QQQ171124P001465002017-11-20 10:04AM EST146.500.020.000.000.00-3012.50%
QQQ171124P001470002017-11-20 11:21AM EST147.000.010.000.000.00-5012.50%
QQQ171124P001475002017-11-20 10:04AM EST147.500.020.000.000.00-1012.50%
QQQ171124P001480002017-11-20 3:50PM EST148.000.020.000.000.00-49012.50%
QQQ171124P001485002017-11-20 10:21AM EST148.500.030.000.000.00-706.25%
QQQ171124P001490002017-11-20 1:23PM EST149.000.020.000.000.00-34106.25%
QQQ171124P001495002017-11-20 2:00PM EST149.500.020.000.000.00-19906.25%
QQQ171124P001500002017-11-20 4:11PM EST150.000.030.000.000.00-59806.25%
QQQ171124P001505002017-11-20 3:31PM EST150.500.040.000.000.00-24806.25%
QQQ171124P001510002017-11-20 3:58PM EST151.000.040.000.000.00-1,06206.25%
QQQ171124P001515002017-11-20 3:52PM EST151.500.070.000.000.00-4,52003.13%
QQQ171124P001520002017-11-20 3:59PM EST152.000.090.000.000.00-2,41503.13%
QQQ171124P001525002017-11-20 4:07PM EST152.500.130.000.000.00-1,15603.13%
QQQ171124P001530002017-11-20 4:01PM EST153.000.210.000.000.00-4,54501.56%
QQQ171124P001535002017-11-20 4:12PM EST153.500.320.000.000.00-2,98100.78%
QQQ171124P001540002017-11-20 4:10PM EST154.000.500.000.000.00-5,07000.00%
QQQ171124P001545002017-11-20 4:07PM EST154.500.800.000.000.00-1,98300.00%
QQQ171124P001550002017-11-20 4:14PM EST155.001.170.000.000.00-52100.00%
QQQ171124P001555002017-11-20 10:04AM EST155.501.520.000.000.00-1100.00%
QQQ171124P001560002017-11-20 3:18PM EST156.002.220.000.000.00-8400.00%
QQQ171124P001565002017-11-20 10:28AM EST156.502.560.000.000.00-100.00%
QQQ171124P001570002017-11-20 1:27PM EST157.003.050.000.000.00-3100.00%
QQQ171124P001575002017-11-20 12:21PM EST157.503.720.000.000.00-400.00%
QQQ171124P001580002017-11-17 11:58PM EST158.004.084.134.250.00-1,2404016.99%
QQQ171124P001585002017-11-10 11:54PM EST158.504.804.784.900.00-2024.17%
QQQ171124P001590002017-11-20 9:52AM EST159.004.970.000.000.00-400.00%
QQQ171124P001600002017-11-20 9:40AM EST160.005.800.000.000.00-200.00%
QQQ171124P001625002017-11-17 11:58PM EST162.507.858.638.750.00-4029.88%
QQQ171124P001650002017-11-20 2:00PM EST165.0011.090.000.000.00-1000.00%
QQQ171124P001750002017-11-10 11:54PM EST175.0021.2721.2621.370.00-10066.70%
QQQ171124P001775002017-11-17 11:58PM EST177.5025.4123.6323.750.00-101055.08%