U.S. Markets closed

PowerShares QQQ ETF (QQQ)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
141.22+0.25 (+0.18%)
At close: 4:00PM EDT
People also watch
MCDSPYT^TYXGE
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
105.00QQQ170602C0010500035.6536.1736.350.000.00%11196.09%
113.00QQQ170602C0011300028.0928.1728.384.1217.19%31377.73%
115.00QQQ170602C0011500025.5626.1726.350.000.00%303069.14%
116.00QQQ170602C0011600020.9321.7922.010.000.00%660.00%
117.50QQQ170602C0011750019.5020.3120.500.000.00%10100.00%
118.00QQQ170602C0011800019.4219.8220.000.000.00%440.00%
119.00QQQ170602C0011900018.3818.8119.010.000.00%8100.00%
120.00QQQ170602C0012000017.3217.8117.980.000.00%24020.00%
120.50QQQ170602C0012050011.2211.3911.590.000.00%10100.00%
121.50QQQ170602C0012150019.3019.6919.860.000.00%102055.08%
122.00QQQ170602C0012200019.1219.1919.320.321.70%206850.39%
122.50QQQ170602C0012250018.3018.6618.880.000.00%101051.76%
123.00QQQ170602C0012300017.8018.1918.360.000.00%101051.17%
123.50QQQ170602C0012350017.3017.6917.860.000.00%101058.01%
124.00QQQ170602C0012400016.8017.1917.360.000.00%101256.64%
124.50QQQ170602C0012450016.1616.6916.860.000.00%101055.08%
125.00QQQ170602C0012500015.8516.1916.36-0.13-0.81%32453.71%
126.00QQQ170602C0012600014.3315.1915.360.000.00%1350.78%
127.00QQQ170602C0012700013.5514.1714.360.000.00%1947.85%
128.00QQQ170602C001280009.369.8710.070.000.00%1100.00%
128.50QQQ170602C0012850012.7012.6812.860.000.00%21043.46%
129.00QQQ170602C0012900010.4112.1712.360.000.00%107741.99%
129.50QQQ170602C001295008.749.299.400.000.00%15150.00%
130.00QQQ170602C001300009.6111.1911.370.000.00%101339.65%
130.50QQQ170602C001305008.6210.6910.870.000.00%62638.18%
131.00QQQ170602C001310009.3310.1710.370.000.00%63236.72%
131.50QQQ170602C001315008.559.689.870.000.00%117635.16%
132.00QQQ170602C001320009.149.179.340.000.00%1213832.13%
132.50QQQ170602C001325008.658.708.841.9629.30%358530.66%
133.00QQQ170602C001330008.358.238.340.000.00%778029.30%
133.50QQQ170602C001335007.617.687.842.6152.20%225127.83%
134.00QQQ170602C001340007.157.247.340.7812.24%3768726.32%
134.50QQQ170602C001345006.616.746.85-0.15-2.22%1915825.29%
135.00QQQ170602C001350006.126.256.35-0.12-1.92%1,01661623.78%
135.50QQQ170602C001355005.585.755.850.142.57%1733622.27%
136.00QQQ170602C001360005.155.255.36-0.15-2.83%571,65021.09%
136.50QQQ170602C001365004.674.764.86-0.21-4.30%2492019.53%
137.00QQQ170602C001370004.174.274.370.102.46%41,68018.26%
137.50QQQ170602C001375003.793.813.840.184.99%1011,49115.67%
138.00QQQ170602C001380003.323.333.390.216.75%1958,15315.53%
138.50QQQ170602C001385002.792.852.910.176.49%915,33314.31%
139.00QQQ170602C001390002.392.382.440.177.66%7296,54813.14%
139.50QQQ170602C001395001.811.922.000.000.00%30381512.35%
140.00QQQ170602C001400001.521.491.550.128.57%1,79912,94611.06%
140.50QQQ170602C001405001.131.111.160.000.00%1,9611,76710.35%
141.00QQQ170602C001410000.770.760.790.034.05%9,2964,4599.33%
141.50QQQ170602C001415000.490.490.520.012.08%4,0072,8148.99%
142.00QQQ170602C001420000.290.270.30-0.01-3.33%4,9709,5218.45%
143.00QQQ170602C001430000.080.070.08-0.02-20.00%3,6253,8078.06%
143.50QQQ170602C001435000.040.030.05-0.01-20.00%2774528.55%
144.00QQQ170602C001440000.030.010.030.000.00%8476688.99%
145.00QQQ170602C001450000.010.000.020.000.00%6,04482110.74%
146.00QQQ170602C001460000.010.000.010.000.00%20514611.72%
150.00QQQ170602C001500000.010.000.010.000.00%50019.53%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
101.00QQQ170602P001010000.030.000.500.000.00%100139.26%
105.00QQQ170602P001050000.010.000.030.000.00%101085.94%
106.00QQQ170602P001060000.020.000.020.000.00%101179.69%
107.00QQQ170602P001070000.020.000.020.000.00%202078.13%
108.50QQQ170602P001085000.010.000.030.000.00%1177.34%
110.00QQQ170602P001100000.010.000.02-0.01-50.00%6281470.31%
110.50QQQ170602P001105000.010.000.020.000.00%951069.53%
111.00QQQ170602P001110000.010.000.02-0.01-50.00%4701468.75%
111.50QQQ170602P001115000.010.000.030.000.00%386070.31%
112.00QQQ170602P001120000.010.000.020.000.00%5307765.63%
112.50QQQ170602P001125000.010.000.03-0.01-50.00%105567.97%
113.00QQQ170602P001130000.010.000.030.000.00%428266.41%
113.50QQQ170602P001135000.010.000.030.000.00%101065.63%
114.00QQQ170602P001140000.010.000.020.000.00%988060.94%
114.50QQQ170602P001145000.010.000.010.000.00%1,1391,16356.25%
115.00QQQ170602P001150000.010.000.010.000.00%1,0171,07556.25%
115.50QQQ170602P001155000.010.000.010.000.00%1,3981,56354.69%
116.00QQQ170602P001160000.010.000.010.000.00%57677853.13%
116.50QQQ170602P001165000.010.000.010.000.00%1,1111,21851.56%
117.00QQQ170602P001170000.010.000.010.000.00%58296451.56%
117.50QQQ170602P001175000.010.000.010.000.00%37639650.00%
118.00QQQ170602P001180000.010.000.010.000.00%29330852.34%
118.50QQQ170602P001185000.010.000.010.000.00%610351.56%
119.00QQQ170602P001190000.080.020.030.000.00%7551255.47%
119.50QQQ170602P001195000.080.020.030.000.00%727154.30%
120.00QQQ170602P001200000.010.000.010.000.00%151647.66%
120.50QQQ170602P001205000.090.020.030.000.00%16628251.95%
121.00QQQ170602P001210000.010.000.010.000.00%627145.31%
121.50QQQ170602P001215000.020.000.010.000.00%3019044.53%
122.00QQQ170602P001220000.020.000.010.000.00%15733643.75%
122.50QQQ170602P001225000.020.000.010.000.00%5649742.19%
123.00QQQ170602P001230000.020.000.010.000.00%5931941.41%
123.50QQQ170602P001235000.020.000.010.000.00%642540.63%
124.00QQQ170602P001240000.020.000.010.000.00%251739.06%
124.50QQQ170602P001245000.130.040.050.000.00%63385146.48%
125.00QQQ170602P001250000.020.000.010.000.00%243436.72%
125.50QQQ170602P001255000.020.000.010.000.00%168335.94%
126.00QQQ170602P001260000.010.000.020.000.00%10542237.89%
126.50QQQ170602P001265000.010.000.010.000.00%376733.59%
127.00QQQ170602P001270000.010.000.01-0.17-94.44%549632.81%
127.50QQQ170602P001275000.010.000.01-0.02-66.67%213331.25%
128.00QQQ170602P001280000.010.000.01-0.03-75.00%23,66930.47%
128.50QQQ170602P001285000.010.000.02-0.21-95.45%168632.03%
129.00QQQ170602P001290000.010.000.020.000.00%433,68630.86%
129.50QQQ170602P001295000.010.000.02-0.01-50.00%9043329.69%
130.00QQQ170602P001300000.010.000.02-0.01-50.00%25,64128.52%
130.50QQQ170602P001305000.010.000.02-0.01-50.00%6265,75627.34%
131.00QQQ170602P001310000.010.000.02-0.01-50.00%663,85926.17%
131.50QQQ170602P001315000.010.000.02-0.01-50.00%4755,54925.00%
132.00QQQ170602P001320000.010.010.02-0.01-50.00%1061,94923.83%
132.50QQQ170602P001325000.020.010.02-0.01-33.33%15,95922.66%
133.00QQQ170602P001330000.020.010.030.000.00%1052,45522.85%
133.50QQQ170602P001335000.030.010.030.000.00%4914,22521.68%
134.00QQQ170602P001340000.020.010.03-0.02-50.00%3061,75920.31%
134.50QQQ170602P001345000.020.020.03-0.04-66.67%6692,88819.14%
135.00QQQ170602P001350000.020.020.03-0.05-71.43%1,06311,39717.97%
135.50QQQ170602P001355000.030.020.04-0.02-40.00%1,5455,56117.58%
136.00QQQ170602P001360000.040.020.04-0.01-20.00%2,3337,55016.21%
136.50QQQ170602P001365000.040.030.05-0.03-42.86%1,33611,61815.53%
137.00QQQ170602P001370000.050.040.06-0.04-44.44%1,89213,23314.75%
137.50QQQ170602P001375000.060.050.07-0.05-45.45%8,5852,68713.77%
138.00QQQ170602P001380000.080.070.08-0.03-27.27%15,65920,38612.70%
138.50QQQ170602P001385000.100.090.10-0.06-37.50%4,0229,31811.82%
139.00QQQ170602P001390000.130.110.15-0.08-38.10%7,34916,22411.52%
139.50QQQ170602P001395000.180.180.190.000.00%3,73611,46910.60%
140.00QQQ170602P001400000.260.240.26-0.14-35.00%7,9164,4199.86%
140.50QQQ170602P001405000.350.330.370.000.00%3,3049629.28%
141.00QQQ170602P001410000.500.510.53-0.22-30.56%13,9395,4228.79%
141.50QQQ170602P001415000.730.730.76-0.27-27.00%1,0581,7568.45%
142.00QQQ170602P001420001.051.021.05-0.28-21.05%4,4673,9447.98%
143.00QQQ170602P001430001.821.781.85-0.26-12.50%1,5593557.76%
143.50QQQ170602P001435002.302.252.320.000.00%157108.11%
144.00QQQ170602P001440002.802.722.800.000.00%35178.30%
145.00QQQ170602P001450003.863.733.80-0.16-3.98%8603310.74%
146.00QQQ170602P001460005.154.674.820.000.00%5514.55%
150.00QQQ170602P0015000010.6012.0612.240.000.00%2092.58%