Dow Up0.32% Nasdaq Down0.01%

More On QQQ

Quotes

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

PowerShares QQQ (QQQ)

-NasdaqGM
98.78 Up 0.08(0.08%) 2:51PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Dec 15 | Jan 16
Call OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
75.00QQQ140822C0007500023.74Up 0.2423.7223.841081
77.00QQQ140822C0007700019.76 0.0021.6921.8511
81.00QQQ140822C0008100013.60 0.0017.7217.848686
83.00QQQ140822C0008300011.81 0.0015.7215.841010
83.00QQQ140829C0008300015.77Up 2.3515.7115.851010
85.00QQQ140829C0008500013.48 0.0013.7013.812525
86.00QQQ140822C0008600010.86 0.0012.7012.82110
86.00QQQ140829C0008600010.79 0.0012.7012.81146408
86.50QQQ140822C000865008.35 0.0012.2012.321010
87.00QQQ140822C000870008.71 0.0011.7011.8299
87.00QQQ140829C000870009.27 0.0011.7011.8155172
87.50QQQ140822C000875008.23 0.0011.2011.3199
87.50QQQ140829C000875007.13 0.0011.2011.3210173
88.00QQQ140822C000880008.97 0.0010.7010.815174
88.00QQQ140829C0008800010.73 0.0010.7010.8210172
88.50QQQ140822C000885008.05 0.0010.2010.3224157
88.50QQQ140829C000885006.13 0.0010.2110.321488
89.00QQQ140822C000890007.66 0.009.709.82869
89.00QQQ140829C000890009.72 0.009.719.8218393
89.50QQQ140822C000895005.24 0.009.209.3255105
90.00QQQ140822C000900008.58 0.008.708.8217278
90.00QQQ140829C000900008.80Up 0.268.718.821071
90.50QQQ140822C000905004.24 0.008.208.311032
91.00QQQ140822C000910007.19 0.007.707.822068
91.00QQQ140829C000910004.60 0.007.727.8224275
91.50QQQ140822C000915004.85 0.007.207.321074
91.50QQQ140829C000915005.39 0.007.227.337225
92.00QQQ140822C000920006.52 0.006.706.8230441
92.00QQQ140829C000920004.31 0.006.726.8328147
92.50QQQ140822C000925006.02 0.006.206.3223234
92.50QQQ140829C000925004.60 0.006.236.332427
93.00QQQ140822C000930005.52 0.005.705.8120419
93.00QQQ140829C000930004.11 0.005.735.8451,143
93.50QQQ140822C000935005.02 0.005.205.311991,414
93.50QQQ140829C000935004.70 0.005.265.362659
94.00QQQ140822C000940004.64 0.004.714.81201,875
94.00QQQ140829C000940004.58 0.004.754.8544849
94.50QQQ140822C000945004.27Up 0.194.234.32302,931
94.50QQQ140829C000945004.15 0.004.284.37411,425
95.00QQQ140822C000950003.78Up 0.083.733.812285,115
95.00QQQ140829C000950003.81Up 0.033.773.864093,697
95.50QQQ140822C000955003.28Up 0.163.243.334334,541
95.50QQQ140829C000955003.32 0.003.313.39482,311
96.00QQQ140822C000960002.57Down 0.172.742.833014,220
96.00QQQ140829C000960002.85Up 0.052.822.9057360,422
96.50QQQ140822C000965002.12Down 0.122.252.321684,171
96.50QQQ140829C000965002.40Up 0.082.382.442432,888
97.00QQQ140822C000970001.71Down 0.031.811.8454015,556
97.00QQQ140829C000970001.81Down 0.141.931.982851,921
97.50QQQ140822C000975001.16Down 0.151.331.35964,499
97.50QQQ140829C000975001.42Down 0.111.501.551113,197
98.00QQQ140822C000980000.88Up 0.020.910.921,3476,387
98.00QQQ140829C000980001.05Down 0.081.141.1777623,943
98.50QQQ140822C000985000.50Up 0.010.520.546005,683
98.50QQQ140829C000985000.79Down 0.010.800.8111,29145,948
99.00QQQ140822C000990000.22Down 0.020.230.243,04515,614
99.00QQQ140829C000990000.51Up 0.010.510.525905,898
99.50QQQ140822C000995000.08Down 0.020.080.091,3875,359
99.50QQQ140829C000995000.30Down 0.020.300.319021,548
100.00QQQ140822C001000000.02Down 0.020.020.031882,185
100.00QQQ140829C001000000.16Down 0.010.160.171,3361,817
100.50QQQ140822C001005000.01 0.00N/A0.01151,727
100.50QQQ140829C001005000.09Up 0.010.070.08401,061
101.00QQQ140822C001010000.01 0.00N/A0.011446
101.00QQQ140829C001010000.05 0.000.030.04115108
101.50QQQ140822C001015000.01 0.00N/A0.01594
101.50QQQ140829C001015000.02 0.000.010.0225252
102.00QQQ140822C001020000.03 0.00N/A0.011010
102.00QQQ140829C001020000.01 0.00N/A0.025198
102.50QQQ140822C001025000.01 0.00N/A0.014139
103.00QQQ140822C001030000.01 0.00N/A0.01134144
103.00QQQ140829C001030000.01 0.00N/A0.011520
104.00QQQ140822C001040000.01 0.00N/A0.011010
104.00QQQ140829C001040000.01Down 0.01N/A0.01220
Put OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
82.00QQQ140822P000820000.03 0.00N/A0.015105
83.00QQQ140822P000830000.01 0.00N/A0.0110770
83.00QQQ140829P000830000.03 0.00N/A0.01100100
84.00QQQ140822P000840000.01 0.00N/A0.01100350
85.00QQQ140822P000850000.02 0.00N/A0.0151,278
85.50QQQ140822P000855000.01 0.00N/A0.01200546
86.00QQQ140822P000860000.01 0.00N/A0.0161,200
86.00QQQ140829P000860000.02 0.00N/A0.0150167
86.50QQQ140822P000865000.01 0.00N/A0.01290519
87.00QQQ140822P000870000.03 0.00N/A0.0125947
87.00QQQ140829P000870000.02 0.00N/A0.0151,131
87.50QQQ140822P000875000.04 0.00N/A0.014297
87.50QQQ140829P000875000.02 0.00N/A0.014599
88.00QQQ140822P000880000.01 0.00N/A0.0140423
88.00QQQ140829P000880000.02 0.00N/A0.01901,483
88.50QQQ140822P000885000.02 0.00N/A0.012283
88.50QQQ140829P000885000.05 0.00N/A0.0127138
89.00QQQ140822P000890000.02 0.00N/A0.01196
89.00QQQ140829P000890000.02 0.00N/A0.0261,749
89.50QQQ140822P000895000.01 0.00N/A0.01601,738
89.50QQQ140829P000895000.02 0.00N/A0.026133
90.00QQQ140822P000900000.02 0.00N/A0.013002,892
90.00QQQ140829P000900000.02 0.000.010.02101,203
90.50QQQ140822P000905000.01Down 0.03N/A0.0140506
90.50QQQ140829P000905000.02 0.000.010.02101,629
91.00QQQ140822P000910000.01 0.00N/A0.0111,072
91.00QQQ140829P000910000.01Down 0.020.010.0214,278
91.50QQQ140822P000915000.01 0.00N/A0.01191,440
91.50QQQ140829P000915000.02Down 0.020.010.0261,089
92.00QQQ140822P000920000.01 0.00N/A0.0154,428
92.00QQQ140829P000920000.03Down 0.010.020.0352,286
92.50QQQ140822P000925000.01 0.00N/A0.0117,924
92.50QQQ140829P000925000.03Down 0.010.020.0321,074
93.00QQQ140822P000930000.01 0.00N/A0.01845,645
93.00QQQ140829P000930000.04Down 0.010.030.0472,300
93.50QQQ140822P000935000.01 0.00N/A0.0112,706
93.50QQQ140829P000935000.05Down 0.010.030.041191,545
94.00QQQ140822P000940000.01 0.00N/A0.01612,603
94.00QQQ140829P000940000.05Down 0.010.040.05235,987
94.50QQQ140822P000945000.01 0.00N/A0.01512,667
94.50QQQ140829P000945000.07Down 0.010.050.061031,141
95.00QQQ140822P000950000.01Down 0.01N/A0.02157,640
95.00QQQ140829P000950000.07Down 0.030.060.072,96032,255
95.50QQQ140822P000955000.02Down 0.010.010.0256,948
95.50QQQ140829P000955000.09Down 0.020.070.082612,635
96.00QQQ140822P000960000.02Down 0.020.020.031159,880
96.00QQQ140829P000960000.11Down 0.030.090.105029,314
96.50QQQ140822P000965000.04Down 0.010.020.031,2846,149
96.50QQQ140829P000965000.16Down 0.030.130.143814,803
97.00QQQ140822P000970000.04Down 0.030.040.051,59420,766
97.00QQQ140829P000970000.19Down 0.050.170.188575,766
97.50QQQ140822P000975000.07Down 0.050.070.083,1017,708
97.50QQQ140829P000975000.31Down 0.030.250.261,0342,669
98.00QQQ140822P000980000.13Down 0.080.120.135,21718,229
98.00QQQ140829P000980000.37Down 0.090.370.381,7918,090
98.50QQQ140822P000985000.24Down 0.120.240.259,5894,607
98.50QQQ140829P000985000.53Down 0.110.520.531,6342,404
99.00QQQ140822P000990000.47Down 0.160.460.475,9505,026
99.00QQQ140829P000990000.74Down 0.110.740.751,1911,781
99.50QQQ140822P000995000.80Down 0.130.800.824,5854,498
99.50QQQ140829P000995001.09Down 0.021.011.0686687
100.00QQQ140822P001000001.37Down 0.051.241.26921728
100.00QQQ140829P001000001.43Down 0.091.371.4348374
100.50QQQ140822P001005001.90Up 0.141.721.7432864
101.00QQQ140822P001010002.53 0.002.182.292128
101.00QQQ140829P001010002.70 0.002.222.3223
102.00QQQ140822P001020003.45Down 0.153.183.313219
103.50QQQ140822P001035006.59 0.004.694.81453497
105.00QQQ140822P001050007.18 0.006.196.3122
105.00QQQ140829P001050008.03 0.006.186.3122
109.00QQQ140829P0010900012.57 0.0010.1910.3155
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.