Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Up0.89% Nasdaq Up1.26%

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

71.28 0.89(1.26%) May 2, 5:16PM EDT

Add to Portfolio
OptionsGet Options for:
View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Mar 14 | Dec 14 | Jan 15
Call OptionsExpire at close Thursday, May 2, 2013
StrikeSymbolLastChgBidAskVolOpen Int
50.00QQQ130518C0005000018.40 0.00N/AN/A8181
51.00QQQ130518C0005100017.37 0.00N/AN/A1010
52.00QQQ130518C0005200019.20Up 3.43N/AN/A16265
53.00QQQ130518C0005300014.45 0.00N/AN/A54568
54.00QQQ130518C0005400014.75 0.00N/AN/A100131
55.00QQQ130518C0005500014.94 0.00N/AN/A487
56.00QQQ130518C0005600013.50 0.00N/AN/A95187
57.00QQQ130518C0005700012.52 0.00N/AN/A135253
58.00QQQ130503C000580009.98 0.00N/AN/A171162
58.00QQQ130518C0005800013.36Up 1.19N/AN/A874558
59.00QQQ130503C000590008.42 0.00N/AN/A40154
59.00QQQ130518C0005900012.35Up 1.82N/AN/A910705
59.00QQQ130524C0005900011.66 0.00N/AN/A65105
60.00QQQ130503C000600007.50 0.00N/AN/A11
60.00QQQ130518C0006000010.35 0.00N/AN/A49661
61.00QQQ130503C000610006.47 0.00N/AN/A2194
61.00QQQ130518C000610008.64 0.00N/AN/A3221,524
62.00QQQ130503C000620005.35 0.00N/AN/A21118
62.00QQQ130518C000620009.32Up 0.76N/AN/A21,094
62.00QQQ130524C000620008.55 0.00N/AN/A1010
62.00QQQ130531C000620008.00 0.00N/AN/A1010
63.00QQQ130503C000630005.12 0.00N/AN/A114114
63.00QQQ130510C000630006.35 0.00N/AN/A13105
63.00QQQ130518C000630008.40Up 0.83N/AN/A53,899
63.00QQQ130524C000630007.42 0.00N/AN/A1010
63.50QQQ130531C000635007.00 0.00N/AN/A1010
64.00QQQ130503C000640004.70 0.00N/AN/A1123
64.00QQQ130518C000640007.35Up 0.70N/AN/A52,960
64.00QQQ130524C000640005.96 0.00N/AN/A105108
64.50QQQ130503C000645003.69 0.00N/AN/A79156
64.50QQQ130531C000645006.00 0.00N/AN/A1010
65.00QQQ130503C000650005.02 0.00N/AN/A220403
65.00QQQ130510C000650004.35 0.00N/AN/A9380
65.00QQQ130518C000650006.31Up 0.87N/AN/A26635,564
65.00QQQ130524C000650005.36 0.00N/AN/A131
65.50QQQ130503C000655004.91 0.00N/AN/A30577
65.50QQQ130510C000655004.35 0.00N/AN/A16165
65.50QQQ130531C000655005.00 0.00N/AN/A11
66.00QQQ130503C000660004.75 0.00N/AN/A34689
66.00QQQ130510C000660003.33 0.00N/AN/A65250
66.00QQQ130518C000660005.42Up 0.79N/AN/A1,8158,823
66.00QQQ130524C000660004.82 0.00N/AN/A2689
66.00QQQ130531C000660004.00 0.00N/AN/A1010
66.50QQQ130503C000665003.82 0.00N/AN/A50742
66.50QQQ130510C000665002.25 0.00N/AN/A6712
67.00QQQ130503C000670004.29Up 0.73N/AN/A1052,041
67.00QQQ130510C000670003.54 0.00N/AN/A19933
67.00QQQ130518C000670004.38Up 0.92N/AN/A1,12419,047
67.00QQQ130524C000670003.93Up 0.55N/AN/A80624
67.00QQQ130531C000670004.01Up 0.86N/AN/A3098
67.50QQQ130503C000675003.85Up 0.86N/AN/A571,086
67.50QQQ130510C000675003.06 0.00N/AN/A201,960
67.50QQQ130531C000675003.58Up 0.15N/AN/A1532
68.00QQQ130503C000680003.30Up 1.00N/AN/A5443,381
68.00QQQ130510C000680003.23Up 0.70N/AN/A1111,235
68.00QQQ130518C000680003.40Up 0.79N/AN/A1,54943,956
68.00QQQ130524C000680002.73 0.00N/AN/A751,236
68.00QQQ130531C000680003.62Up 0.54N/AN/A7110
68.50QQQ130503C000685002.87Up 0.96N/AN/A4694,505
68.50QQQ130510C000685002.78Up 0.57N/AN/A46662
68.50QQQ130531C000685003.03Up 0.67N/AN/A30536
69.00QQQ130503C000690002.36Up 0.91N/AN/A6287,500
69.00QQQ130510C000690002.46Up 0.90N/AN/A2871,531
69.00QQQ130518C000690002.47Up 0.69N/AN/A6,27037,555
69.00QQQ130524C000690002.68Up 0.76N/AN/A2481,458
69.00QQQ130531C000690002.46Up 0.46N/AN/A53305
69.50QQQ130503C000695001.82Up 0.82N/AN/A1,3347,864
69.50QQQ130510C000695001.99Up 0.81N/AN/A2862,254
69.50QQQ130531C000695002.33Up 0.67N/AN/A23278
70.00QQQ130503C000700001.33Up 0.75N/AN/A2,7177,399
70.00QQQ130510C000700001.54Up 0.67N/AN/A9292,834
70.00QQQ130518C000700001.65Up 0.58N/AN/A3,91045,421
70.00QQQ130524C000700001.80Up 0.61N/AN/A16020,407
70.00QQQ130531C000700001.93Up 0.63N/AN/A5351,268
70.50QQQ130503C000705000.82Up 0.55N/AN/A4,64016,547
70.50QQQ130510C000705001.07Up 0.50N/AN/A1,01312,519
70.50QQQ130531C000705001.58Up 0.58N/AN/A4022,853
71.00QQQ130503C000710000.47Up 0.35N/AN/A13,29230,132
71.00QQQ130510C000710000.70Up 0.38N/AN/A2,73812,833
71.00QQQ130518C000710000.92Up 0.40N/AN/A17,276110,347
71.00QQQ130524C000710001.11Up 0.47N/AN/A1952,310
71.00QQQ130531C000710001.25Up 0.49N/AN/A8166,501
71.50QQQ130503C000715000.17Up 0.13N/AN/A24,6368,365
71.50QQQ130510C000715000.46Up 0.28N/AN/A5,1165,992
71.50QQQ130531C000715000.96Up 0.31N/AN/A2672,539
72.00QQQ130503C000720000.04Up 0.03N/AN/A4,3124,911
72.00QQQ130510C000720000.26Up 0.15N/AN/A3,2382,836
72.00QQQ130518C000720000.42Up 0.22N/AN/A6,62630,725
72.00QQQ130524C000720000.62Up 0.31N/AN/A166516
72.00QQQ130531C000720000.71Up 0.22N/AN/A682,612
72.50QQQ130503C000725000.01 0.00N/AN/A1251,630
72.50QQQ130510C000725000.13Up 0.06N/AN/A8,99215,168
72.50QQQ130531C000725000.50Up 0.17N/AN/A1483,184
73.00QQQ130503C000730000.01 0.00N/AN/A14211
73.00QQQ130510C000730000.05Up 0.03N/AN/A644176
73.00QQQ130518C000730000.16Up 0.10N/AN/A7,85321,387
73.00QQQ130524C000730000.26Up 0.12N/AN/A902,361
73.00QQQ130531C000730000.35Up 0.18N/AN/A152,103
73.50QQQ130503C000735000.01 0.00N/AN/A4343
74.00QQQ130503C000740000.01 0.00N/AN/A15,032
74.00QQQ130510C000740000.02 0.00N/AN/A274
74.00QQQ130518C000740000.05Up 0.02N/AN/A1,24812,421
74.00QQQ130524C000740000.08Up 0.01N/AN/A12116
74.00QQQ130531C000740000.16Up 0.07N/AN/A12,815600
75.00QQQ130510C000750000.02 0.00N/AN/A1848
75.00QQQ130518C000750000.01Down 0.01N/AN/A643,160
75.00QQQ130524C000750000.03 0.00N/AN/A535
76.00QQQ130510C000760000.02 0.00N/AN/A5858
76.00QQQ130518C000760000.01 0.00N/AN/A121,196
76.00QQQ130524C000760000.02 0.00N/AN/A3030
76.00QQQ130531C000760000.02 0.00N/AN/A3030
77.00QQQ130518C000770000.01 0.00N/AN/A9014,376
78.00QQQ130518C000780000.01 0.00N/AN/A1,7282,692
80.00QQQ130518C000800000.01 0.00N/AN/A1010
81.00QQQ130518C000810000.01 0.00N/AN/A1010
82.00QQQ130518C000820000.01 0.00N/AN/A11
Put OptionsExpire at close Thursday, May 2, 2013
StrikeSymbolLastChgBidAskVolOpen Int
46.00QQQ130518P000460000.03 0.00N/AN/A4040
47.00QQQ130518P000470000.01 0.00N/AN/A691
48.00QQQ130518P000480000.01 0.00N/AN/A19119
49.00QQQ130518P000490000.06 0.00N/AN/A4040
50.00QQQ130518P000500000.01 0.00N/AN/A501,222
51.00QQQ130518P000510000.01 0.00N/AN/A40181
52.00QQQ130518P000520000.01 0.00N/AN/A6033,050
53.00QQQ130518P000530000.01 0.00N/AN/A502,177
54.00QQQ130518P000540000.02 0.00N/AN/A101267
55.00QQQ130518P000550000.01 0.00N/AN/A4215
56.00QQQ130518P000560000.03 0.00N/AN/A516,072
57.00QQQ130518P000570000.01 0.00N/AN/A2006,273
58.00QQQ130503P000580000.01 0.00N/AN/A25209
58.00QQQ130518P000580000.01 0.00N/AN/A2,5006,289
58.00QQQ130524P000580000.05 0.00N/AN/A9696
58.00QQQ130531P000580000.02 0.00N/AN/A6060
59.00QQQ130503P000590000.01 0.00N/AN/A45
59.00QQQ130518P000590000.02 0.00N/AN/A5323,639
59.00QQQ130524P000590000.04 0.00N/AN/A160160
60.00QQQ130503P000600000.02 0.00N/AN/A210
60.00QQQ130510P000600000.03 0.00N/AN/A4076
60.00QQQ130518P000600000.01 0.00N/AN/A311,856
60.00QQQ130531P000600000.03 0.00N/AN/A1020
61.00QQQ130503P000610000.01Down 0.02N/AN/A20158
61.00QQQ130510P000610000.01 0.00N/AN/A200332
61.00QQQ130518P000610000.02Up 0.01N/AN/A5503,368
61.00QQQ130524P000610000.07 0.00N/AN/A3030
62.00QQQ130503P000620000.01Down 0.04N/AN/A201,054
62.00QQQ130510P000620000.01 0.00N/AN/A105552
62.00QQQ130518P000620000.01Down 0.01N/AN/A710,423
62.00QQQ130524P000620000.07 0.00N/AN/A80248
62.00QQQ130531P000620000.10 0.00N/AN/A1010
63.00QQQ130503P000630000.01 0.00N/AN/A461,022
63.00QQQ130510P000630000.01 0.00N/AN/A5462
63.00QQQ130518P000630000.02Down 0.01N/AN/A49010,854
63.00QQQ130524P000630000.04Down 0.07N/AN/A2117
63.00QQQ130531P000630000.08 0.00N/AN/A175190
63.50QQQ130503P000635000.01 0.00N/AN/A6990
63.50QQQ130510P000635000.01Down 0.06N/AN/A1508
64.00QQQ130503P000640000.01Down 0.01N/AN/A1854
64.00QQQ130510P000640000.07 0.00N/AN/A503466
64.00QQQ130518P000640000.03Down 0.01N/AN/A21311,797
64.00QQQ130524P000640000.05Down 0.03N/AN/A210,642
64.00QQQ130531P000640000.11 0.00N/AN/A8686
64.50QQQ130503P000645000.03 0.00N/AN/A1481,641
64.50QQQ130510P000645000.03 0.00N/AN/A52,677
64.50QQQ130531P000645000.10Down 0.03N/AN/A2131
65.00QQQ130503P000650000.02 0.00N/AN/A813,145
65.00QQQ130510P000650000.03 0.00N/AN/A10483
65.00QQQ130518P000650000.04Down 0.02N/AN/A1,30563,452
65.00QQQ130524P000650000.09Down 0.02N/AN/A110,154
65.00QQQ130531P000650000.09Down 0.06N/AN/A2096
65.50QQQ130503P000655000.01 0.00N/AN/A1061,839
65.50QQQ130510P000655000.14 0.00N/AN/A12,762
65.50QQQ130531P000655000.18 0.00N/AN/A2030
66.00QQQ130503P000660000.01 0.00N/AN/A723,833
66.00QQQ130510P000660000.02Down 0.01N/AN/A43966
66.00QQQ130518P000660000.05Down 0.05N/AN/A3,31742,127
66.00QQQ130524P000660000.15 0.00N/AN/A105,226
66.00QQQ130531P000660000.19 0.00N/AN/A30307
66.50QQQ130503P000665000.01 0.00N/AN/A194,182
66.50QQQ130510P000665000.02Down 0.13N/AN/A55998
66.50QQQ130531P000665000.20 0.00N/AN/A10194
67.00QQQ130503P000670000.01 0.00N/AN/A9519,800
67.00QQQ130510P000670000.02Down 0.05N/AN/A4203,711
67.00QQQ130518P000670000.08Down 0.07N/AN/A16,74444,188
67.00QQQ130524P000670000.24 0.00N/AN/A922,252
67.00QQQ130531P000670000.19Down 0.12N/AN/A11,0302,131
67.50QQQ130503P000675000.01 0.00N/AN/A5020,537
67.50QQQ130510P000675000.06Down 0.02N/AN/A1061,535
67.50QQQ130531P000675000.23Down 0.12N/AN/A451,746
68.00QQQ130503P000680000.01Down 0.01N/AN/A4018,712
68.00QQQ130510P000680000.03Down 0.09N/AN/A1,2442,345
68.00QQQ130518P000680000.12Down 0.12N/AN/A9,32986,843
68.00QQQ130524P000680000.20Down 0.17N/AN/A1581,357
68.00QQQ130531P000680000.26Down 0.19N/AN/A1901,647
68.50QQQ130503P000685000.01Down 0.03N/AN/A52817,935
68.50QQQ130510P000685000.06Down 0.11N/AN/A1,6208,300
68.50QQQ130531P000685000.35Down 0.18N/AN/A361,576
69.00QQQ130503P000690000.01Down 0.04N/AN/A1,05822,358
69.00QQQ130510P000690000.08Down 0.15N/AN/A1,0112,581
69.00QQQ130518P000690000.22Down 0.19N/AN/A14,05861,621
69.00QQQ130524P000690000.28Down 0.20N/AN/A22611,083
69.00QQQ130531P000690000.40Down 0.26N/AN/A221988
69.50QQQ130503P000695000.02Down 0.10N/AN/A12,83813,417
69.50QQQ130510P000695000.14Down 0.21N/AN/A3,1143,476
69.50QQQ130531P000695000.48Down 0.33N/AN/A1,552660
70.00QQQ130503P000700000.03Down 0.20N/AN/A8,82318,775
70.00QQQ130510P000700000.20Down 0.28N/AN/A4,4568,343
70.00QQQ130518P000700000.39Down 0.31N/AN/A13,27930,917
70.00QQQ130524P000700000.48Down 0.40N/AN/A681,139
70.00QQQ130531P000700000.63Down 0.37N/AN/A5362,915
70.50QQQ130503P000705000.09Down 0.36N/AN/A27,49510,591
70.50QQQ130510P000705000.32Down 0.37N/AN/A9564,025
70.50QQQ130531P000705000.72Down 0.34N/AN/A220608
71.00QQQ130503P000710000.19Down 0.59N/AN/A38,1972,855
71.00QQQ130510P000710000.46Down 0.56N/AN/A4,521930
71.00QQQ130518P000710000.67Down 0.51N/AN/A10,79714,913
71.00QQQ130524P000710000.82Down 0.52N/AN/A822786
71.00QQQ130531P000710000.90Down 0.48N/AN/A552650
71.50QQQ130503P000715000.42Down 0.75N/AN/A7,249808
71.50QQQ130510P000715000.69Down 0.60N/AN/A1,241180
71.50QQQ130531P000715001.14Down 0.47N/AN/A467503
72.00QQQ130503P000720000.75Down 0.88N/AN/A6,178707
72.00QQQ130510P000720001.00Down 0.70N/AN/A1,05062
72.00QQQ130518P000720001.15Down 0.73N/AN/A4,40010,181
72.00QQQ130524P000720001.26Down 0.60N/AN/A117337
72.00QQQ130531P000720001.42Down 0.38N/AN/A165115
72.50QQQ130503P000725001.12Down 0.66N/AN/A293207
72.50QQQ130510P000725001.25Down 0.87N/AN/A613
72.50QQQ130531P000725001.67Down 0.58N/AN/A2143
73.00QQQ130503P000730002.46 0.00N/AN/A5555
73.00QQQ130518P000730001.91Down 0.84N/AN/A1,8146,508
73.00QQQ130524P000730001.89Down 1.11N/AN/A90113
74.00QQQ130518P000740002.77Down 0.52N/AN/A2,9662,591
74.00QQQ130531P000740004.46 0.00N/AN/A66
75.00QQQ130503P000750004.46 0.00N/AN/A1111
75.00QQQ130510P000750004.29 0.00N/AN/A11
75.00QQQ130518P000750003.67Down 0.80N/AN/A1,554144
76.00QQQ130518P000760005.46 0.00N/AN/A4242
77.00QQQ130518P000770007.33 0.00N/AN/A22
78.00QQQ130518P000780006.99Down 2.73N/AN/A152
80.00QQQ130518P0008000010.80 0.00N/AN/A637
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.