India Markets open in 1 hr 52 mins

PowerShares QQQ ETF (QQQ)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
138.03-2.55 (-1.81%)
At close: 4:00PM EDT

137.95 -0.08 (-0.06%)
After hours: 7:59PM EDT

People also watch
MCDSPYT^TYXGE
In the money
Show:ListStraddle
Callsfor30 June 2017
Contract nameLast Trade DateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ170630C000750002016-09-09 11:45PM EDT75.0040.4137.7740.220.00-52540.00%
QQQ170630C000760002017-06-02 11:58PM EDT76.0041.3567.4667.670.00-00684.96%
QQQ170630C000770002016-09-09 11:45PM EDT77.0040.4037.0739.800.00-1644810.00%
QQQ170630C000780002017-06-02 11:58PM EDT78.0039.6465.4665.670.00-00662.11%
QQQ170630C000790002017-06-02 11:58PM EDT79.0038.6964.4664.670.00-00650.88%
QQQ170630C000800002016-09-09 11:45PM EDT80.0037.9134.2535.080.00-22110.00%
QQQ170630C000810002016-11-04 10:23AM EDT81.0033.7833.0833.48-4.32-11.34%1130.00%
QQQ170630C000850002017-06-02 11:58PM EDT85.0029.0358.4758.670.00-00586.52%
QQQ170630C000860002016-10-11 11:42AM EDT86.0032.6331.6933.420.00-1320.00%
QQQ170630C000880002017-06-02 11:58PM EDT88.0031.6255.4755.680.00-10556.05%
QQQ170630C000890002016-07-29 11:48PM EDT89.0026.4627.1627.940.00-50500.00%
QQQ170630C000900002017-06-02 11:58PM EDT90.0039.2853.4753.670.00-50535.94%
QQQ170630C000930002017-06-02 11:58PM EDT93.0037.7150.4650.680.00-700506.84%
QQQ170630C000940002017-06-02 11:58PM EDT94.0024.5749.4749.680.00-00497.46%
QQQ170630C000950002016-09-22 3:42PM EDT95.0025.7224.8225.110.00-1302040.00%
QQQ170630C000960002017-06-02 11:58PM EDT96.0034.9547.4747.680.00-390478.61%
QQQ170630C000970002017-06-02 11:58PM EDT97.0034.1046.4746.680.00-610469.29%
QQQ170630C000980002017-04-24 12:22PM EDT98.0036.080.000.000.00-420.00%
QQQ170630C000990002017-02-24 11:18AM EDT99.0030.6631.3731.4910.5752.61%29300.00%
QQQ170630C001000002017-06-02 11:58PM EDT100.0032.7443.4743.680.00-1010441.80%
QQQ170630C001010002017-06-02 11:58PM EDT101.0028.7042.4742.680.00-2865432.81%
QQQ170630C001030002017-06-02 11:58PM EDT103.0026.7640.4840.680.00-1818415.14%
QQQ170630C001050002017-06-13 10:07AM EDT105.0035.2333.1433.430.00-40166.99%
QQQ170630C001060002017-06-02 11:58PM EDT106.0023.9037.4837.690.00-44388.92%
QQQ170630C001070002017-03-16 2:28PM EDT107.0025.1024.9425.170.00-13970.00%
QQQ170630C001080002017-06-15 10:58AM EDT108.0030.2430.0930.420.00-10148.83%
QQQ170630C001090002017-02-23 12:01PM EDT109.0021.2321.6721.900.00-4910.00%
QQQ170630C001100002017-06-21 12:43PM EDT110.0030.3730.6030.840.00-2020263.77%
QQQ170630C001110002017-06-16 3:59PM EDT111.0027.2527.1427.420.501.87%17137.50%
QQQ170630C001120002017-06-21 12:41PM EDT112.0028.3728.6128.840.00-2020249.61%
QQQ170630C001130002017-06-21 12:41PM EDT113.0027.3727.6127.840.00-2020242.43%
QQQ170630C001140002017-06-21 12:46PM EDT114.0026.3526.6026.840.00-1010235.16%
QQQ170630C001150002017-06-22 9:34AM EDT115.0025.8025.6125.850.431.69%3040228.37%
QQQ170630C001160002017-06-21 12:49PM EDT116.0024.3124.6124.850.00-9092221.29%
QQQ170630C001170002017-06-21 12:55PM EDT117.0023.3923.6123.850.00-3037214.16%
QQQ170630C001180002017-06-21 12:55PM EDT118.0022.3922.6122.850.00-9090207.13%
QQQ170630C001190002017-06-21 12:46PM EDT119.0021.3621.6121.850.00-3033200.05%
QQQ170630C001200002017-06-27 12:35PM EDT120.0019.4818.0218.24-1.23-5.94%48880.66%
QQQ170630C001210002017-06-15 10:53AM EDT121.0016.9717.1917.350.00-7090.23%
QQQ170630C001220002017-06-07 11:50AM EDT122.0021.2717.8318.350.00-5480159.91%
QQQ170630C001230002017-06-14 10:45AM EDT123.0017.5915.2115.370.00-7082.52%
QQQ170630C001240002017-06-21 12:49PM EDT124.0016.3316.6316.860.00-2020165.04%
QQQ170630C001250002017-06-27 10:23AM EDT125.0014.9913.0313.22-2.05-12.03%155259.77%
QQQ170630C001260002017-06-26 12:39PM EDT126.0015.0914.4114.882.5420.24%735148.05%
QQQ170630C001270002017-06-27 12:59PM EDT127.0012.2511.0311.22-2.29-15.75%2651.76%
QQQ170630C001280002017-06-19 9:30AM EDT128.0011.5212.1812.370.484.35%1010124.12%
QQQ170630C001290002017-06-19 2:01PM EDT129.0011.5111.1911.381.6917.21%44117.33%
QQQ170630C001300002017-06-27 2:02PM EDT130.008.748.048.24-1.59-15.39%1018247.17%
QQQ170630C001310002017-06-26 12:03PM EDT131.009.989.499.710.414.28%2027110.40%
QQQ170630C001320002017-06-23 11:41AM EDT132.008.919.349.53-0.32-3.47%2886121.73%
QQQ170630C001330002017-06-27 3:59PM EDT133.005.215.125.29-3.99-43.37%861,98935.16%
QQQ170630C001340002017-06-27 3:26PM EDT134.004.544.164.35-2.08-31.42%741,03732.13%
QQQ170630C001350002017-06-27 3:57PM EDT135.003.433.293.43-2.45-41.67%1572,94629.00%
QQQ170630C001360002017-06-27 4:11PM EDT136.002.462.432.55-2.23-47.55%3152,87825.98%
QQQ170630C001370002017-06-27 4:14PM EDT137.001.741.671.77-1.98-53.23%99354,06723.83%
QQQ170630C001380002017-06-27 4:14PM EDT138.001.041.041.10-1.86-64.14%9,6965,62321.73%
QQQ170630C001390002017-06-27 4:13PM EDT139.000.560.550.60-1.55-73.46%14,9318,00920.22%
QQQ170630C001400002017-06-27 4:13PM EDT140.000.250.240.27-1.07-81.06%40,60428,53618.80%
QQQ170630C001410002017-06-27 4:10PM EDT141.000.100.090.11-0.65-86.67%22,76840,00018.36%
QQQ170630C001420002017-06-27 4:13PM EDT142.000.040.030.05-0.30-88.24%25,56252,53118.95%
QQQ170630C001430002017-06-27 4:14PM EDT143.000.020.010.02-0.11-84.62%4,38422,51519.34%
QQQ170630C001440002017-06-27 4:11PM EDT144.000.010.000.02-0.05-83.33%1,58932,39922.66%
QQQ170630C001450002017-06-27 2:35PM EDT145.000.010.000.01-0.01-50.00%24,81332,25823.44%
QQQ170630C001460002017-06-26 3:54PM EDT146.000.010.000.02-0.02-66.67%5,9703,35528.52%
QQQ170630C001470002017-06-26 12:52PM EDT147.000.010.000.02-0.01-50.00%4,0356,76631.64%
QQQ170630C001480002017-06-23 3:11PM EDT148.000.010.000.020.00-1731534.38%
QQQ170630C001490002017-06-15 2:21PM EDT149.000.010.000.020.00-373937.50%
QQQ170630C001500002017-06-19 9:46AM EDT150.000.010.000.02-0.01-50.00%1029240.23%
QQQ170630C001510002017-06-13 1:14PM EDT151.000.010.000.010.00-2339.06%
QQQ170630C001520002017-06-12 3:45PM EDT152.000.020.000.03-0.01-33.33%137748.05%
QQQ170630C001540002017-06-09 11:56PM EDT154.000.020.000.030.00-2053.52%
QQQ170630C001560002017-06-12 4:42PM EDT156.000.020.000.020.00-11051.56%
QQQ170630C001570002017-06-12 1:49PM EDT157.000.020.000.020.01100.00%11554.69%
Putsfor30 June 2017
Contract nameLast Trade DateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ170630P000750002017-06-02 11:46PM EDT75.000.010.000.010.00-8690212.50%
QQQ170630P000760002017-06-02 11:46PM EDT76.000.070.000.010.00-251212.50%
QQQ170630P000770002017-06-02 11:46PM EDT77.000.030.000.010.00-4144206.25%
QQQ170630P000780002017-06-02 11:46PM EDT78.000.010.000.010.00-10161200.00%
QQQ170630P000790002017-06-02 11:46PM EDT79.000.010.000.010.00-5050196.88%
QQQ170630P000800002017-04-03 2:58PM EDT80.000.020.000.030.00-153214.06%
QQQ170630P000810002017-02-10 3:47PM EDT81.000.070.050.12-0.71-91.03%213253.91%
QQQ170630P000820002017-02-21 12:16PM EDT82.000.060.070.110.00-25250.78%
QQQ170630P000830002017-06-02 11:46PM EDT83.000.060.000.020.00-2103193.75%
QQQ170630P000840002017-06-02 11:46PM EDT84.000.950.000.010.00-014175.00%
QQQ170630P000850002017-06-02 11:46PM EDT85.000.100.000.010.00-1216175.00%
QQQ170630P000880002017-04-25 3:51PM EDT88.000.020.000.000.00-10021550.00%
QQQ170630P000890002016-11-07 10:30AM EDT89.001.391.031.260.00-7412337.70%
QQQ170630P000900002017-06-02 11:46PM EDT90.000.010.000.010.00-10325156.25%
QQQ170630P000910002017-04-21 12:41PM EDT91.000.030.000.06-0.04-57.14%5050,085179.69%
QQQ170630P000920002017-06-02 11:46PM EDT92.000.570.000.010.00-23146.88%
QQQ170630P000930002017-06-02 11:46PM EDT93.000.250.000.010.00-0690143.75%
QQQ170630P000940002017-06-02 11:46PM EDT94.000.020.000.020.00-100137150.00%
QQQ170630P000950002017-06-02 11:46PM EDT95.000.070.000.020.00-112,228143.75%
QQQ170630P000960002017-06-02 11:46PM EDT96.000.060.000.020.00-40423140.63%
QQQ170630P000970002017-06-16 3:58PM EDT97.000.010.000.01-0.08-88.89%100156131.25%
QQQ170630P000980002017-06-02 11:46PM EDT98.000.350.000.020.00-321134.38%
QQQ170630P000990002017-06-14 2:10PM EDT99.000.020.000.020.00-202,033131.25%
QQQ170630P001000002017-06-02 11:46PM EDT100.000.010.000.020.00-10011,898126.56%
QQQ170630P001010002017-06-14 11:23AM EDT101.000.010.000.020.00-31,087121.88%
QQQ170630P001020002017-06-02 11:46PM EDT102.000.040.000.020.00-21,342118.75%
QQQ170630P001030002017-06-02 11:46PM EDT103.000.360.000.020.00-22175115.63%
QQQ170630P001040002017-06-14 3:01PM EDT104.000.010.000.020.00-525,661112.50%
QQQ170630P001050002017-06-12 10:05AM EDT105.000.060.010.030.05500.00%917,775117.19%
QQQ170630P001060002017-04-20 12:04PM EDT106.000.180.120.180.00-112,193148.05%
QQQ170630P001070002017-06-16 3:56PM EDT107.000.020.000.020.01100.00%10025,364101.56%
QQQ170630P001080002017-06-02 11:46PM EDT108.000.010.000.020.00-175798.44%
QQQ170630P001090002017-06-02 11:46PM EDT109.000.010.000.030.00-21,64099.22%
QQQ170630P001100002017-06-15 11:34AM EDT110.000.030.010.030.00-13656,88498.44%
QQQ170630P001110002017-06-09 3:05PM EDT111.000.020.000.06-0.06-75.00%283999.61%
QQQ170630P001120002017-06-16 3:58PM EDT112.000.030.000.030.0150.00%3292689.06%
QQQ170630P001130002017-06-15 3:08PM EDT113.000.030.020.030.00-101,28190.63%
QQQ170630P001140002017-06-15 3:02PM EDT114.000.030.020.030.00-2361,74586.72%
QQQ170630P001150002017-06-16 10:44AM EDT115.000.030.020.040.02200.00%3574,95085.16%
QQQ170630P001160002017-06-21 12:57PM EDT116.000.010.000.020.00-1,3153,29871.88%
QQQ170630P001170002017-06-21 12:34PM EDT117.000.010.000.020.00-2,25226,98968.75%
QQQ170630P001180002017-06-21 10:41AM EDT118.000.010.000.020.00-1441,54365.63%
QQQ170630P001190002017-06-21 10:41AM EDT119.000.010.000.020.00-753,08862.50%
QQQ170630P001200002017-06-23 9:42AM EDT120.000.010.000.02-0.01-50.00%236,57659.38%
QQQ170630P001210002017-06-23 9:30AM EDT121.000.010.000.02-0.01-50.00%24,69156.25%
QQQ170630P001220002017-06-23 10:41AM EDT122.000.010.000.03-0.01-50.00%42,90255.47%
QQQ170630P001230002017-06-23 10:41AM EDT123.000.010.000.03-0.01-50.00%24,56352.34%
QQQ170630P001240002017-06-23 10:44AM EDT124.000.010.000.03-0.01-50.00%24,66053.52%
QQQ170630P001250002017-06-27 2:33PM EDT125.000.010.010.03-0.01-50.00%416,77850.00%
QQQ170630P001260002017-06-27 10:36AM EDT126.000.010.000.03-0.02-66.67%38,14246.48%
QQQ170630P001270002017-06-27 4:13PM EDT127.000.020.020.030.00-6,4845,50342.97%
QQQ170630P001280002017-06-27 4:02PM EDT128.000.030.020.030.0150.00%8424,68039.45%
QQQ170630P001290002017-06-27 3:45PM EDT129.000.030.030.040.0150.00%2876,08237.50%
QQQ170630P001300002017-06-27 4:05PM EDT130.000.050.040.050.0266.67%2,50132,57735.16%
QQQ170630P001310002017-06-27 4:08PM EDT131.000.070.050.070.04133.33%1,39926,96033.40%
QQQ170630P001320002017-06-27 3:57PM EDT132.000.090.070.100.05125.00%3,83847,97931.64%
QQQ170630P001330002017-06-27 3:56PM EDT133.000.120.100.120.06100.00%10,91811,61028.61%
QQQ170630P001340002017-06-27 4:14PM EDT134.000.170.150.170.0888.89%19,71819,87426.47%
QQQ170630P001350002017-06-27 4:14PM EDT135.000.250.230.270.15150.00%78,882116,87825.05%
QQQ170630P001360002017-06-27 4:14PM EDT136.000.380.360.380.23153.33%36,57967,49222.46%
QQQ170630P001370002017-06-27 4:14PM EDT137.000.620.600.620.41195.24%57,23568,16521.24%
QQQ170630P001380002017-04-27 2:05PM EDT138.003.890.000.000.00-12730.10%
QQQ170630P001390002017-06-27 4:14PM EDT139.001.471.401.510.94177.36%63,50158,49818.90%
QQQ170630P001400002017-06-27 4:13PM EDT140.002.202.072.221.41178.48%41,98878,03318.26%
QQQ170630P001410002017-06-27 4:14PM EDT141.002.992.903.101.77145.08%13,79744,75519.24%
QQQ170630P001420002017-06-27 4:14PM EDT142.003.953.834.032.08111.23%1,2298,69619.73%
QQQ170630P001430002017-06-27 4:14PM EDT143.004.944.835.022.4296.03%2213,56822.66%
QQQ170630P001440002017-06-27 1:38PM EDT144.005.255.796.011.8554.41%201,65325.20%
QQQ170630P001450002017-06-23 3:42PM EDT145.003.883.633.71-0.17-4.20%3820,0560.00%
QQQ170630P001460002017-06-22 1:13PM EDT146.004.885.265.41-0.28-5.43%2260.00%
QQQ170630P001470002017-06-21 11:59AM EDT147.006.676.186.420.00-10100.00%
QQQ170630P001480002017-06-21 12:26PM EDT148.007.657.187.420.00-30800.00%
QQQ170630P001490002017-06-08 10:02AM EDT149.006.219.099.610.00-120.00%
QQQ170630P001500002017-06-27 3:56PM EDT150.0011.8011.7812.002.2523.56%11142.58%
QQQ170630P001510002017-06-22 1:18PM EDT151.009.8810.1810.41-0.93-8.60%1130.00%
QQQ170630P001550002017-06-12 4:45PM EDT155.0016.6215.7616.340.00-300.00%