Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On QQQ

Quotes

Charts

News & Info

Company

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

Analyst Coverage

Ownership

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

PowerShares QQQ (QQQ)

-NasdaqGM
86.20 Up 0.02(0.02%) 4:00PM EDT
|After Hours : 86.21 Up 0.01 (0.01%) 7:58PM EDT
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Jul 14 | Sep 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Dec 15 | Jan 16
Call OptionsExpire at close Saturday, April 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
59.63QQQ140419C0005963025.13 0.0025.0628.29105
60.00QQQ140419C0006000028.44 0.00N/AN/A010
61.63QQQ140419C0006163028.11 0.0023.0526.301010
65.63QQQ140419C0006563024.11 0.0019.6722.35226226
67.00QQQ140419C0006700022.84 0.00N/AN/A03
68.00QQQ140425C0006800017.59 0.0017.8619.5844
69.63QQQ140419C0006963016.49Down 0.0115.5717.2322316
70.00QQQ140419C0007000013.74 0.0015.3117.27109174
70.63QQQ140419C0007063014.55 0.0014.0617.3312
72.00QQQ140419C0007200013.03 0.0013.2915.9733
73.63QQQ140419C0007363010.84 0.0011.4814.3513
74.63QQQ140419C0007463011.40 0.0010.4813.291049
75.63QQQ140419C0007563010.90Down 1.109.4811.76111
76.00QQQ140419C0007600011.64 0.009.1111.98122
76.63QQQ140419C000766309.52Up 1.849.019.97136282
77.00QQQ140419C000770009.42Down 1.558.7010.41225251
77.00QQQ140425C000770009.31Up 1.919.109.29530
77.63QQQ140419C000776308.01 0.007.539.846103
78.00QQQ140419C000780008.88 0.007.329.23172109
78.00QQQ140425C000780007.25 0.008.108.301132
78.63QQQ140419C000786307.45Up 1.036.938.87423
79.00QQQ140419C000790005.67 0.006.568.4514494
79.00QQQ140425C000790006.65 0.007.107.3010654
79.63QQQ140419C000796306.56Up 0.066.196.911248
80.00QQQ140419C000800006.15Down 0.014.916.8638218
80.00QQQ140425C000800006.50Up 0.486.136.33153890
80.50QQQ140419C000805003.33 0.005.106.22211,795
80.63QQQ140419C000806304.72 0.005.156.66132244
81.00QQQ140419C000810005.60Up 0.734.795.5914437
81.00QQQ140425C000810005.10Up 0.385.145.34151,556
81.50QQQ140419C000815004.72Up 0.593.566.122307
81.63QQQ140419C000816303.83 0.003.115.8310272
82.00QQQ140419C000820004.35Up 0.553.515.1138472
82.00QQQ140425C000820004.45Up 0.604.184.3852313
82.50QQQ140419C000825003.70Up 0.312.314.64152,402
82.63QQQ140419C000826303.85Up 0.682.564.73202,209
83.00QQQ140419C000830003.44Up 0.342.593.924241,805
83.00QQQ140425C000830003.66Up 0.383.263.45204682
83.50QQQ140419C000835002.95Up 0.652.194.07682,504
83.63QQQ140419C000836302.56Up 0.392.213.941544,938
84.00QQQ140419C000840002.25Up 0.651.313.654786,137
84.00QQQ140425C000840002.49Up 0.262.392.563675,190
84.50QQQ140419C000845001.66Up 0.150.313.425995,807
84.63QQQ140419C000846301.73Up 0.410.183.353638,410
85.00QQQ140419C000850001.08Up 0.181.071.5714,72740,061
85.00QQQ140425C000850001.70Up 0.181.621.711,88011,490
85.50QQQ140419C000855000.70Up 0.170.390.702,17310,866
85.63QQQ140419C000856300.52Up 0.060.400.638,93213,900
86.00QQQ140419C000860000.19Down 0.090.090.3261,71164,917
86.00QQQ140425C000860001.05Up 0.031.021.0717,49754,514
86.50QQQ140419C000865000.01Down 0.13N/A0.0126,5136,798
86.63QQQ140419C000866300.01Down 0.11N/A0.0125,15228,122
87.00QQQ140419C000870000.01Down 0.13N/A0.015,08148,235
87.00QQQ140425C000870000.55 0.000.540.566,90911,066
87.50QQQ140419C000875000.01Down 0.03N/A0.015613,173
87.63QQQ140419C000876300.01Down 0.02N/A0.0136821,774
88.00QQQ140419C000880000.01Down 0.02N/A0.0161068,559
88.00QQQ140425C000880000.25 0.000.240.2512,49031,478
88.50QQQ140419C000885000.01Down 0.01N/A0.017210,932
88.63QQQ140419C000886300.01Down 0.01N/A0.016153,477
89.00QQQ140419C000890000.01 0.00N/A0.0110646,851
89.00QQQ140425C000890000.09Down 0.080.090.104,93527,355
89.50QQQ140419C000895000.01 0.00N/A0.01104615
89.63QQQ140419C000896300.01Down 0.01N/A0.014273,075
90.00QQQ140419C000900000.01 0.00N/A0.01780,905
90.00QQQ140425C000900000.04Down 0.020.030.0489216,873
90.50QQQ140419C000905000.01 0.00N/A0.01209655
90.63QQQ140419C000906300.01 0.00N/A0.012694,171
91.00QQQ140419C000910000.01 0.00N/A0.0118037,184
91.00QQQ140425C000910000.02Down 0.010.010.0269510,205
91.63QQQ140419C000916300.01 0.00N/A0.011593,804
92.00QQQ140419C000920000.01 0.00N/A0.01523,604
92.00QQQ140425C000920000.01 0.00N/A0.021021,386
92.63QQQ140419C000926300.01 0.00N/A0.01331,553
93.00QQQ140419C000930000.01 0.00N/A0.011313,925
93.00QQQ140425C000930000.02Up 0.01N/A0.011902
93.63QQQ140419C000936300.01 0.00N/A0.0148,655
94.00QQQ140419C000940000.01 0.00N/A0.01283,180
94.00QQQ140425C000940000.01 0.00N/A0.012471,815
94.63QQQ140419C000946300.01 0.00N/A0.012059,611
95.00QQQ140419C000950000.01 0.00N/A0.012870
95.00QQQ140425C000950000.01Down 0.01N/A0.012143
95.63QQQ140419C000956300.01 0.00N/A0.01201,551
96.00QQQ140419C000960000.01 0.00N/A0.0110126
96.00QQQ140425C000960000.01 0.00N/A0.011198
96.63QQQ140419C000966300.01 0.00N/A0.0143,098
97.00QQQ140419C000970000.03 0.00N/A0.0110606
97.00QQQ140425C000970000.02 0.00N/A0.011146
97.63QQQ140419C000976300.01 0.00N/A0.0191,145
98.00QQQ140419C000980000.01 0.00N/A0.01120
98.00QQQ140425C000980000.01 0.00N/A0.01410
98.63QQQ140419C000986300.01 0.00N/A0.0142,054
99.00QQQ140419C000990000.01 0.00N/A0.01212
99.63QQQ140419C000996300.01 0.00N/A0.012155
100.00QQQ140419C001000000.01 0.00N/A0.013032
100.63QQQ140419C001006300.02 0.00N/A0.01012
102.00QQQ140419C001020000.01 0.00N/A0.0148
102.63QQQ140419C001026300.01 0.00N/A0.0110852
103.63QQQ140419C001036300.02 0.00N/A0.01022
104.63QQQ140419C001046300.01 0.00N/A0.0110510
Put OptionsExpire at close Saturday, April 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
54.63QQQ140419P000546300.03 0.00N/A0.01024
55.00QQQ140419P000550000.03 0.00N/AN/A024
55.63QQQ140419P000556300.01 0.00N/A0.011093
56.00QQQ140419P000560000.02 0.00N/AN/A037
56.63QQQ140419P000566300.03 0.00N/A0.010512
57.00QQQ140419P000570000.03 0.00N/AN/A0511
57.63QQQ140419P000576300.02 0.00N/A0.010691
58.00QQQ140419P000580000.02 0.00N/AN/A20691
58.63QQQ140419P000586300.01 0.00N/A0.011301
59.00QQQ140419P000590000.10 0.00N/AN/A0400
59.63QQQ140419P000596300.01 0.00N/A0.01331
60.00QQQ140419P000600000.07 0.00N/AN/A033
60.63QQQ140419P000606300.02 0.00N/A0.010200
61.00QQQ140419P000610000.02 0.00N/AN/A50200
61.63QQQ140419P000616300.04 0.00N/A0.010404
62.00QQQ140419P000620000.04 0.00N/AN/A0404
62.63QQQ140419P000626300.02 0.00N/A0.0116213
63.00QQQ140419P000630000.03 0.00N/AN/A60205
63.63QQQ140419P000636300.03 0.00N/A0.0130485
64.00QQQ140419P000640000.03 0.00N/AN/A22445
64.63QQQ140419P000646300.03 0.00N/A0.01078
65.00QQQ140419P000650000.03 0.00N/AN/A1078
65.63QQQ140419P000656300.04 0.00N/A0.010735
66.00QQQ140419P000660000.04 0.00N/AN/A11735
66.00QQQ140425P000660000.02 0.00N/A0.01300300
66.63QQQ140419P000666300.01 0.00N/A0.011185
67.00QQQ140419P000670000.14 0.00N/AN/A0117
67.63QQQ140419P000676300.01 0.00N/A0.01102,161
68.00QQQ140419P000680000.16 0.00N/AN/A02,150
68.63QQQ140419P000686300.02 0.00N/A0.01138438
69.00QQQ140419P000690000.05 0.00N/AN/A10332
69.63QQQ140419P000696300.03 0.00N/A0.0120513
70.00QQQ140419P000700000.01 0.00N/A0.0115203
70.00QQQ140425P000700000.02 0.00N/A0.0144
70.63QQQ140419P000706300.02 0.00N/A0.01721,088
71.00QQQ140419P000710000.02 0.00N/A0.0117304
71.00QQQ140425P000710000.02 0.00N/A0.0155
71.63QQQ140419P000716300.02 0.00N/A0.01201,838
72.00QQQ140419P000720000.04 0.00N/A0.01111,060
72.00QQQ140425P000720000.02 0.00N/A0.01107149
72.63QQQ140419P000726300.03 0.00N/A0.01961,283
73.00QQQ140419P000730000.03 0.00N/A0.01234570
73.00QQQ140425P000730000.05 0.00N/A0.0233151
73.63QQQ140419P000736300.02 0.00N/A0.011551,662
74.00QQQ140419P000740000.01 0.00N/A0.0113,680
74.00QQQ140425P000740000.02 0.00N/A0.0265186
74.63QQQ140419P000746300.03 0.00N/A0.01802,195
75.00QQQ140419P000750000.02 0.00N/A0.01674,281
75.00QQQ140425P000750000.03 0.00N/A0.0275525
75.63QQQ140419P000756300.02 0.00N/A0.01882,802
76.00QQQ140419P000760000.04 0.00N/A0.0121605
76.00QQQ140425P000760000.06 0.00N/A0.0223447
76.63QQQ140419P000766300.01 0.00N/A0.011001,922
77.00QQQ140419P000770000.01 0.00N/A0.01354501
77.00QQQ140425P000770000.02Down 0.030.010.0310142
77.63QQQ140419P000776300.01Down 0.01N/A0.01501,880
78.00QQQ140419P000780000.02 0.00N/A0.01734,711
78.00QQQ140425P000780000.03 0.000.010.0352676
78.50QQQ140419P000785000.02 0.00N/A0.0150318
78.63QQQ140419P000786300.02 0.00N/A0.014305,113
79.00QQQ140419P000790000.01Down 0.01N/A0.0123,158
79.00QQQ140425P000790000.03Down 0.030.020.04800780
79.50QQQ140419P000795000.02 0.00N/A0.013121,850
79.63QQQ140419P000796300.01 0.00N/A0.01508,158
80.00QQQ140419P000800000.01 0.00N/A0.012517,475
80.00QQQ140425P000800000.04Down 0.030.030.041,5064,845
80.50QQQ140419P000805000.01 0.00N/A0.011285,655
80.63QQQ140419P000806300.01 0.00N/A0.01733,587
81.00QQQ140419P000810000.01 0.00N/A0.01469,865
81.00QQQ140425P000810000.07Down 0.050.050.061,4201,064
81.50QQQ140419P000815000.01 0.00N/A0.013314,262
81.63QQQ140419P000816300.01 0.00N/A0.019613,811
82.00QQQ140419P000820000.01 0.00N/A0.01914,175
82.00QQQ140425P000820000.09Down 0.110.090.1011,23510,292
82.50QQQ140419P000825000.01 0.00N/A0.01258,640
82.63QQQ140419P000826300.01Down 0.01N/A0.01159,825
83.00QQQ140419P000830000.01Down 0.02N/A0.015840,295
83.00QQQ140425P000830000.17Down 0.140.160.178,3105,900
83.50QQQ140419P000835000.01Down 0.02N/A0.01396,365
83.63QQQ140419P000836300.01Down 0.03N/A0.0118714,168
84.00QQQ140419P000840000.01Down 0.05N/A0.011,09578,104
84.00QQQ140425P000840000.29Down 0.260.290.305,58821,765
84.50QQQ140419P000845000.01Down 0.11N/A0.013,64313,736
84.63QQQ140419P000846300.01Down 0.13N/A0.014,2018,567
85.00QQQ140419P000850000.01Down 0.21N/A0.018,04768,824
85.00QQQ140425P000850000.50Down 0.340.510.5314,70829,705
85.50QQQ140419P000855000.01Down 0.37N/A0.0131,27110,877
85.63QQQ140419P000856300.01Down 0.45N/A0.018,17713,092
86.00QQQ140419P000860000.02Down 0.60N/A0.0140,70337,848
86.00QQQ140425P000860000.85Down 0.450.860.8810,33918,242
86.50QQQ140419P000865000.32Down 0.620.260.3824,2072,747
86.63QQQ140419P000866300.44Down 0.590.390.515,19152,552
87.00QQQ140419P000870000.70Down 0.700.751.123,33542,844
87.00QQQ140425P000870001.33Down 0.571.341.412,49912,364
87.50QQQ140419P000875001.18Down 0.700.562.26567848
87.63QQQ140419P000876301.50Down 0.391.242.0471015,360
88.00QQQ140419P000880001.81Down 0.071.502.3175632,549
88.00QQQ140425P000880002.07Down 0.642.002.143697,132
88.50QQQ140419P000885002.57Down 1.811.633.0030169
88.63QQQ140419P000886302.04Down 0.461.132.9234121,871
89.00QQQ140419P000890002.68Down 0.132.103.3155571,497
89.00QQQ140425P000890002.69Down 0.832.843.012462,424
89.63QQQ140419P000896303.12Down 0.732.034.4923233,410
90.00QQQ140419P000900003.80Down 0.813.574.3665753,957
90.00QQQ140425P000900003.46Down 1.283.773.9533,524
90.63QQQ140419P000906304.25Down 0.423.644.654030,890
91.00QQQ140419P000910004.67Down 0.403.745.92355,486
91.00QQQ140425P000910004.75Down 0.273.535.0622,898
91.63QQQ140419P000916305.05Down 0.405.156.471443,519
92.00QQQ140419P000920005.70Down 0.235.166.3822974
92.00QQQ140425P000920007.04 0.005.226.1010406
92.63QQQ140419P000926306.53Down 0.575.036.8472,385
93.00QQQ140419P000930006.83Up 0.085.558.1166,994
93.00QQQ140425P000930003.02 0.006.257.974241
93.63QQQ140419P000936309.35 0.005.787.9310605
94.00QQQ140419P000940009.65 0.006.138.603192
94.63QQQ140419P0009463010.50 0.006.839.1928627,996
95.00QQQ140419P000950008.78 0.006.9910.395107
95.00QQQ140425P000950007.20 0.008.219.0715
95.63QQQ140419P000956309.42 0.007.5610.945275
96.00QQQ140419P000960006.46 0.008.7410.694179
96.00QQQ140425P000960007.49 0.008.5310.3455
96.63QQQ140419P000966307.20 0.008.5611.9421217
97.00QQQ140425P000970006.10 0.009.1811.352525
97.63QQQ140419P000976308.20 0.009.6812.32810
98.63QQQ140419P0009863014.13 0.0010.5613.9412,005
99.63QQQ140419P0009963010.37 0.0011.9914.3201
100.00QQQ140419P0010000013.30 0.0012.3615.3333
100.63QQQ140419P0010063014.05 0.0012.6815.32510
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.