Dow Down0.39% Nasdaq Down0.08%

PowerShares QQQ (QQQ)

-Nasdaq GIDS

79.68 0.00(0.00%) 4:09PM EDT|After Hours : 79.51 Down 0.17 (0.21%) 4:27PM EDT - Nasdaq Real Time Price

OptionsGet Options for:
View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Dec 14 | Jan 15
Call OptionsExpire at close Friday, October 11, 2013
StrikeSymbolLastChgBidAskVolOpen Int
66.50QQQ131025C0006650012.51 0.0012.9713.1211
67.00QQQ131004C0006700011.37 0.0012.3912.601010
67.00QQQ131019C0006700011.92 0.0012.4612.6312
68.00QQQ131004C0006800010.75 0.0011.3911.601111
69.00QQQ131019C0006900010.16 0.0010.4710.6310100
69.50QQQ131004C000695009.50 0.009.8910.1011870
70.00QQQ131019C000700009.55Up 0.459.519.6330123
71.00QQQ131019C000710008.29Up 0.368.528.64230
71.50QQQ131004C000715007.28 0.007.918.127575
72.00QQQ131004C000720006.88 0.007.417.62247186
72.00QQQ131019C000720007.39Up 0.497.557.675122
72.50QQQ131004C000725006.27 0.006.917.123636
72.50QQQ131025C000725006.96 0.007.087.1944
73.00QQQ131004C000730005.78 0.006.416.621010
73.00QQQ131019C000730006.05 0.006.566.6810332
73.50QQQ131004C000735005.28 0.005.916.124242
74.00QQQ131004C000740004.84 0.005.415.6082189
74.00QQQ131011C000740004.90 0.005.525.643939
74.00QQQ131019C000740005.72Up 0.025.595.71531,797
74.50QQQ131004C000745005.09Up 0.044.985.113080
74.50QQQ131011C000745004.88Up 0.235.025.152547
75.00QQQ131004C000750004.56 0.004.484.6189138
75.00QQQ131011C000750004.75Up 0.354.544.662054
75.00QQQ131019C000750004.70Up 0.174.644.752073,443
75.00QQQ131025C000750004.63 0.004.734.8258
75.50QQQ131004C000755003.94Up 0.543.994.135360
75.50QQQ131011C000755004.05Down 0.094.054.1710101
76.00QQQ131004C000760003.53Down 0.113.493.62163121
76.00QQQ131011C000760003.80Up 0.243.583.698741
76.00QQQ131019C000760003.77Down 0.173.693.803918,172
76.00QQQ131025C000760003.85Up 0.103.833.9215234
76.50QQQ131004C000765003.05Up 0.152.993.05709176
76.50QQQ131011C000765003.02Down 0.023.103.213636
76.50QQQ131025C000765003.22Down 0.093.393.48117
77.00QQQ131004C000770002.54Up 0.042.512.53863602
77.00QQQ131011C000770002.73Down 0.152.642.75154168
77.00QQQ131019C000770002.88Down 0.122.812.8347552,434
77.00QQQ131025C000770003.09Up 0.202.983.06254
77.50QQQ131004C000775002.04Down 0.152.012.03383471
78.00QQQ131004C000780001.57Down 0.131.541.561,4783,178
78.00QQQ131011C000780001.80Down 0.061.751.792242,004
78.00QQQ131019C000780002.01Down 0.142.002.011,01838,937
78.00QQQ131025C000780002.20Up 0.092.192.2691,457
78.50QQQ131004C000785001.15Down 0.161.081.101,5082,015
78.50QQQ131011C000785001.38Down 0.181.361.385551,502
78.50QQQ131025C000785001.88Up 0.131.821.882558
79.00QQQ131004C000790000.73Down 0.120.670.681,8128,445
79.00QQQ131011C000790001.01Down 0.131.001.021,9542,701
79.00QQQ131019C000790001.30Down 0.091.281.298,21028,517
79.00QQQ131025C000790001.51Down 0.041.491.544092,446
79.50QQQ131004C000795000.42Down 0.070.340.357,6874,204
79.50QQQ131011C000795000.73Down 0.050.690.701,1121,459
79.50QQQ131025C000795001.25Down 0.081.181.2371150
80.00QQQ131004C000800000.18Down 0.070.130.145,3089,486
80.00QQQ131011C000800000.47Down 0.060.440.451,0022,794
80.00QQQ131019C000800000.72Down 0.060.710.728,12638,264
80.00QQQ131025C000800000.97Down 0.050.920.9610215,908
80.50QQQ131004C000805000.05Down 0.040.040.053,6391,793
80.50QQQ131011C000805000.31Down 0.010.260.27337508
80.50QQQ131025C000805000.71Up 0.020.690.72577
81.00QQQ131004C000810000.01Down 0.01N/A0.0218,86312,446
81.00QQQ131011C000810000.17Down 0.030.140.155785,738
81.00QQQ131019C000810000.37Down 0.010.330.341,61715,202
81.00QQQ131025C000810000.52Up 0.010.500.53122,419
81.50QQQ131004C000815000.01 0.00N/A0.0114103
81.50QQQ131011C000815000.08Down 0.030.070.08128482
81.50QQQ131025C000815000.37Up 0.140.350.382055
82.00QQQ131004C000820000.01 0.00N/A0.0177,659
82.00QQQ131011C000820000.04Up 0.010.030.0441678
82.00QQQ131019C000820000.14Down 0.020.130.1449415,609
82.00QQQ131025C000820000.27Up 0.010.240.2621,914
82.50QQQ131004C000825000.01 0.00N/A0.012828
83.00QQQ131004C000830000.02 0.00N/A0.0110508
83.00QQQ131011C000830000.01 0.000.010.0210600
83.00QQQ131019C000830000.04Down 0.010.040.05722,228
83.00QQQ131025C000830000.12Up 0.010.100.132197
83.50QQQ131011C000835000.01 0.00N/A0.01363363
84.00QQQ131004C000840000.03 0.00N/A0.0110131
84.00QQQ131011C000840000.01 0.00N/A0.011010
84.00QQQ131019C000840000.02 0.000.010.0265662
84.00QQQ131025C000840000.02 0.000.030.061480
85.00QQQ131019C000850000.01 0.00N/A0.0211205
86.00QQQ131019C000860000.07 0.00N/A0.01100167
86.00QQQ131025C000860000.02 0.00N/A0.031550
87.00QQQ131019C000870000.01 0.00N/A0.01323
88.00QQQ131019C000880000.01 0.00N/A0.012,19410,122
92.00QQQ131019C000920000.01 0.00N/A0.015050
Put OptionsExpire at close Friday, October 11, 2013
StrikeSymbolLastChgBidAskVolOpen Int
40.00QQQ131019P000400000.04 0.00N/A0.01516516
45.00QQQ131019P000450000.07 0.00N/A0.012,0802,080
46.00QQQ131019P000460000.01 0.00N/A0.0152
48.00QQQ131019P000480000.01 0.00N/A0.0155
50.00QQQ131019P000500000.06 0.00N/A0.01411
51.00QQQ131019P000510000.01 0.00N/A0.012525
52.00QQQ131019P000520000.01 0.00N/A0.012020
53.00QQQ131019P000530000.03 0.00N/A0.016969
55.00QQQ131019P000550000.01 0.00N/A0.0145903
58.00QQQ131019P000580000.03 0.00N/A0.01325
59.00QQQ131019P000590000.05 0.00N/A0.0110010,100
60.00QQQ131019P000600000.02 0.00N/A0.01503,870
61.00QQQ131019P000610000.01 0.00N/A0.01103,696
62.00QQQ131019P000620000.01 0.00N/A0.0150248
63.00QQQ131019P000630000.01 0.00N/A0.0255,076
64.00QQQ131019P000640000.03 0.00N/A0.021034,127
65.00QQQ131019P000650000.02 0.00N/A0.02503,118
66.00QQQ131019P000660000.02 0.000.010.022501,574
66.00QQQ131025P000660000.05 0.000.010.052525
67.00QQQ131004P000670000.17 0.00N/A0.011010
67.00QQQ131019P000670000.02 0.000.010.021001,683
68.00QQQ131004P000680000.01 0.00N/A0.011020
68.00QQQ131011P000680000.01 0.00N/A0.021010
68.00QQQ131019P000680000.05 0.000.020.0345,094
68.00QQQ131025P000680000.06 0.000.030.062525
68.50QQQ131025P000685000.07 0.000.040.061010
69.00QQQ131004P000690000.02 0.00N/A0.01101141
69.00QQQ131011P000690000.01 0.00N/A0.02520
69.00QQQ131019P000690000.03 0.000.030.04507,184
69.00QQQ131025P000690000.06 0.000.040.072020
69.50QQQ131004P000695000.02 0.00N/A0.01222230
70.00QQQ131004P000700000.02 0.00N/A0.014264
70.00QQQ131011P000700000.02 0.00N/A0.03555560
70.00QQQ131019P000700000.03Down 0.010.040.0521512,725
70.00QQQ131025P000700000.08 0.000.060.081020
70.50QQQ131004P000705000.02 0.00N/A0.01139139
71.00QQQ131004P000710000.01 0.00N/A0.01186488
71.00QQQ131011P000710000.03 0.000.010.0311,19811,229
71.00QQQ131019P000710000.05 0.000.050.061014,935
71.00QQQ131025P000710000.08 0.000.070.1030220
71.50QQQ131004P000715000.04 0.00N/A0.013988,686
71.50QQQ131011P000715000.03 0.000.010.03100100
72.00QQQ131004P000720000.01 0.00N/A0.01123404
72.00QQQ131011P000720000.02 0.000.020.04560622
72.00QQQ131019P000720000.07 0.000.060.076133,474
72.00QQQ131025P000720000.14 0.000.100.121515
72.50QQQ131004P000725000.02 0.00N/A0.019411,434
72.50QQQ131011P000725000.09 0.000.020.04526526
73.00QQQ131004P000730000.02 0.00N/A0.01929955
73.00QQQ131011P000730000.05 0.000.030.0415129
73.00QQQ131019P000730000.08 0.000.080.0910319,617
73.00QQQ131025P000730000.14Down 0.010.130.151025
73.50QQQ131004P000735000.03 0.00N/A0.01140138
73.50QQQ131011P000735000.09 0.000.030.05172142
74.00QQQ131004P000740000.01 0.00N/A0.0152834
74.00QQQ131011P000740000.05 0.000.040.0522464
74.00QQQ131019P000740000.10 0.000.110.121,08722,367
74.00QQQ131025P000740000.21 0.000.170.20220830
74.50QQQ131004P000745000.01 0.00N/A0.0146480
74.50QQQ131011P000745000.05 0.000.050.0662219
74.50QQQ131025P000745000.20 0.000.210.2355
75.00QQQ131004P000750000.01 0.00N/A0.01186,671
75.00QQQ131011P000750000.06Down 0.010.060.07758,009
75.00QQQ131019P000750000.15Up 0.020.150.161,52936,265
75.00QQQ131025P000750000.25Up 0.020.240.263745,112
75.50QQQ131004P000755000.02 0.00N/A0.011125,050
75.50QQQ131011P000755000.09 0.000.070.0819944
75.50QQQ131025P000755000.30Down 0.060.290.304362
76.00QQQ131004P000760000.01Down 0.01N/A0.012,07910,477
76.00QQQ131011P000760000.12Up 0.040.090.10522,769
76.00QQQ131019P000760000.20Up 0.010.210.231,01030,022
76.00QQQ131025P000760000.34Up 0.030.340.3521566
76.50QQQ131004P000765000.01Down 0.01N/A0.028975,362
76.50QQQ131011P000765000.12Down 0.010.110.12451535
76.50QQQ131025P000765000.41Down 0.050.410.4230399
77.00QQQ131004P000770000.01Down 0.030.010.023,92615,760
77.00QQQ131011P000770000.15Up 0.010.150.169863,195
77.00QQQ131019P000770000.33Up 0.050.320.331,67943,615
77.00QQQ131025P000770000.47Up 0.020.480.493372,667
77.50QQQ131004P000775000.03Down 0.010.020.034,2584,020
78.00QQQ131004P000780000.04Down 0.010.040.054,56613,060
78.00QQQ131011P000780000.25Down 0.020.270.288254,428
78.00QQQ131019P000780000.49Up 0.050.500.515,84944,703
78.00QQQ131025P000780000.64Up 0.040.690.70232,498
78.50QQQ131004P000785000.09Up 0.010.080.101,5366,701
78.50QQQ131011P000785000.33Up 0.020.370.384432,936
78.50QQQ131025P000785000.80Down 0.050.830.8449724
79.00QQQ131004P000790000.16Down 0.010.160.1727,34615,249
79.00QQQ131011P000790000.49Up 0.050.500.527405,930
79.00QQQ131019P000790000.75Up 0.070.770.789,49321,718
79.00QQQ131025P000790000.93Up 0.021.001.017304,646
79.50QQQ131004P000795000.34Up 0.030.340.355,8585,287
79.50QQQ131011P000795000.68Down 0.010.700.711,346831
79.50QQQ131025P000795001.11Down 0.041.191.21351,701
80.00QQQ131004P000800000.62Up 0.070.630.658,9278,150
80.00QQQ131011P000800000.92Up 0.090.950.96630914
80.00QQQ131019P000800001.13Up 0.031.211.221,4858,563
80.00QQQ131025P000800001.38Down 0.111.421.4411,449
80.50QQQ131004P000805001.00Up 0.131.021.051,125732
80.50QQQ131011P000805001.25Up 0.121.251.27421102
80.50QQQ131025P000805001.77 0.001.681.711545
81.00QQQ131004P000810001.47Up 0.171.501.52639884
81.00QQQ131011P000810001.62Down 0.101.561.67361168
81.00QQQ131019P000810001.79Up 0.101.831.851,8342,651
81.00QQQ131025P000810001.99 0.001.942.02111,324
81.50QQQ131004P000815001.92Up 0.142.002.02244763
81.50QQQ131011P000815002.30Up 0.251.992.10230
81.50QQQ131025P000815002.39 0.002.272.3821
82.00QQQ131004P000820002.41Down 0.222.482.531139
82.00QQQ131011P000820002.77Up 0.282.442.56681
82.00QQQ131019P000820002.61Down 0.112.632.655511,601
82.00QQQ131025P000820002.78 0.002.672.77211
83.00QQQ131004P000830004.40 0.003.393.545517
83.00QQQ131019P000830003.37Down 0.233.433.571063,112
84.00QQQ131019P000840005.13 0.004.404.534957
85.00QQQ131004P000850006.40 0.005.405.6016
85.00QQQ131019P000850005.70Down 0.705.405.5450304
86.00QQQ131004P000860007.02 0.006.406.6111
86.00QQQ131019P000860007.15 0.006.386.6010208
89.00QQQ131004P0008900010.13 0.009.389.593939
90.00QQQ131004P0009000011.12 0.0010.4010.611212
90.00QQQ131011P0009000011.14 0.0010.4010.613939
90.00QQQ131019P0009000010.35Down 1.8710.4010.61211
91.00QQQ131004P0009100012.13 0.0011.4011.613939
92.00QQQ131004P0009200013.14 0.0012.4012.613939
92.00QQQ131019P0009200015.67 0.0012.4012.611111
94.00QQQ131004P0009400015.13 0.0014.4014.617878
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.