U.S. Markets closed

PowerShares QQQ ETF (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
144.32-0.14 (-0.10%)
At close: 4:00PM EDT
People also watch
MCDSPYT^TYXGE
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ170929C000790002016-11-21 10:34AM EDT79.0038.9837.5042.330.00-440.00%
QQQ170929C000800002017-06-02 11:44PM EDT80.0045.2063.4363.880.00-100.00%
QQQ170929C000830002017-07-21 11:54PM EDT83.0061.2559.4262.910.00-20309.47%
QQQ170929C000850002017-06-02 11:44PM EDT85.0033.1758.4158.720.00-000.00%
QQQ170929C000900002017-06-02 11:44PM EDT90.0048.9853.4253.740.00-210.00%
QQQ170929C000920002017-06-02 11:44PM EDT92.0040.2751.4451.740.00-27270.00%
QQQ170929C001000002017-06-02 11:44PM EDT100.0043.2743.4443.750.00-3440.00%
QQQ170929C001020002016-12-03 12:55AM EDT102.0019.4416.7517.000.00-33330.00%
QQQ170929C001030002017-06-02 11:44PM EDT103.0023.7240.4640.770.00-120610.00%
QQQ170929C001040002017-06-02 11:44PM EDT104.0020.9939.4639.770.00-25430.00%
QQQ170929C001050002017-06-02 11:44PM EDT105.0023.5738.4738.780.00-70680.00%
QQQ170929C001060002017-06-02 11:44PM EDT106.0017.0337.4837.790.00-16870.00%
QQQ170929C001070002016-10-21 11:48PM EDT107.0015.3115.3215.560.00-14900.00%
QQQ170929C001080002017-06-02 11:44PM EDT108.0024.5335.4935.800.00-40290.00%
QQQ170929C001100002017-06-09 9:59AM EDT110.0033.7029.9730.62+3.38+11.15%141450.00%
QQQ170929C001110002017-06-07 10:40AM EDT111.0032.1529.0529.670.00-110.00%
QQQ170929C001120002017-09-21 11:49AM EDT112.0032.6932.2432.370.00-7085.55%
QQQ170929C001130002016-12-08 11:10AM EDT113.0010.8011.2511.510.00-500.00%
QQQ170929C001140002017-09-15 2:55PM EDT114.0032.0231.9732.31+19.03+146.50%10206165.53%
QQQ170929C001150002017-09-15 2:26PM EDT115.0030.9130.9831.22+1.49+5.06%1095159.96%
QQQ170929C001160002017-09-20 3:24PM EDT116.0029.0528.2428.380.00-5576.95%
QQQ170929C001170002016-12-07 2:20PM EDT117.007.708.658.900.00-221850.00%
QQQ170929C001180002017-09-11 2:28PM EDT118.0027.8327.9728.220.00-4170146.58%
QQQ170929C001190002017-09-15 3:57PM EDT119.0027.0026.8727.32+0.85+3.25%1078142.19%
QQQ170929C001200002017-09-22 11:27AM EDT120.0024.1024.2424.38-0.66-2.67%229066.41%
QQQ170929C001210002017-08-14 10:59AM EDT121.0023.0520.5820.720.00-10740.00%
QQQ170929C001220002017-09-12 2:56PM EDT122.0023.7823.9724.230.00-40225129.25%
QQQ170929C001240002017-09-14 12:41PM EDT124.0021.8421.9722.310.00-24129121.48%
QQQ170929C001250002017-09-20 1:15PM EDT125.0020.3419.2519.380.00-10653.52%
QQQ170929C001260002017-07-17 9:48AM EDT126.0017.1018.4818.790.00-254868.65%
QQQ170929C001270002017-08-11 1:40PM EDT127.0015.6515.7715.88-1.44-8.43%101070.00%
QQQ170929C001280002017-09-22 10:26AM EDT128.0016.4816.2516.38-1.51-8.39%2245.70%
QQQ170929C001290002017-08-11 1:46PM EDT129.0013.8713.9114.02-1.09-7.29%253490.00%
QQQ170929C001300002017-09-20 9:38AM EDT130.0015.7914.2514.390.00-202541.60%
QQQ170929C001310002017-08-11 3:21PM EDT131.0011.9312.0912.19-1.60-11.83%50920.00%
QQQ170929C001320002017-08-31 12:11PM EDT132.0013.9713.9914.190.00-573185.45%
QQQ170929C001330002017-09-14 1:40PM EDT133.0012.8212.9713.280.00-5523981.69%
QQQ170929C001340002017-09-22 10:13AM EDT134.0010.4810.2610.39-1.32-11.19%10831.25%
QQQ170929C001350002017-09-22 4:06PM EDT135.009.409.279.40-0.35-3.59%210529.30%
QQQ170929C001360002017-09-20 9:30AM EDT136.009.898.278.400.00-2226.66%
QQQ170929C001370002017-09-14 3:16PM EDT137.008.717.3311.060.00-41664.60%
QQQ170929C001380002017-09-20 2:44PM EDT138.006.696.306.420.00-4554922.22%
QQQ170929C001390002017-09-22 12:18PM EDT139.005.225.315.44-2.00-27.70%17620.22%
QQQ170929C001400002017-09-22 3:59PM EDT140.004.524.354.47-0.11-2.38%991,68518.16%
QQQ170929C001410002017-09-22 3:50PM EDT141.003.523.423.53-0.18-4.86%3113816.55%
QQQ170929C001420002017-09-22 3:57PM EDT142.002.692.562.64-0.30-10.03%1,1001,09915.24%
QQQ170929C001430002017-09-22 3:50PM EDT143.001.881.771.83-0.22-10.48%5422,12814.14%
QQQ170929C001440002017-09-22 4:14PM EDT144.001.121.091.13-0.18-13.85%3,62612,22313.04%
QQQ170929C001450002017-09-22 4:11PM EDT145.000.600.560.59-0.20-25.00%14,47418,45012.01%
QQQ170929C001460002017-09-22 4:14PM EDT146.000.230.220.24-0.15-39.47%17,96127,81711.04%
QQQ170929C001470002017-09-22 3:59PM EDT147.000.080.070.09-0.07-46.67%4,40310,35510.94%
QQQ170929C001480002017-09-22 3:59PM EDT148.000.030.020.04-0.03-50.00%2,2148,06011.52%
QQQ170929C001490002017-09-22 3:59PM EDT149.000.020.010.020.00-3512,28812.50%
QQQ170929C001500002017-09-22 4:00PM EDT150.000.010.000.020.00-2,49615,86414.65%
QQQ170929C001510002017-09-22 4:04PM EDT151.000.010.000.02-0.02-66.67%22,06216.80%
QQQ170929C001520002017-09-15 9:59AM EDT152.000.010.000.020.00-196018.75%
QQQ170929C001530002017-09-14 1:52PM EDT153.000.010.000.020.00-228120.70%
QQQ170929C001540002017-09-12 9:47AM EDT154.000.020.000.020.00-22562322.66%
QQQ170929C001550002017-09-21 9:36AM EDT155.000.010.000.010.00-165922.66%
QQQ170929C001560002017-08-24 9:35AM EDT156.000.010.000.020.00-11526.56%
QQQ170929C001570002017-08-23 10:14AM EDT157.000.010.000.020.00-203228.52%
QQQ170929C001580002017-08-15 10:29AM EDT158.000.010.000.020.00-11430.47%
QQQ170929C001590002017-07-20 10:23AM EDT159.000.040.020.060.00-2937.50%
QQQ170929C001600002017-09-22 9:30AM EDT160.000.060.000.01+0.05+500.00%1431.25%
QQQ170929C001610002017-08-31 9:31AM EDT161.000.010.000.020.00-27335.94%
QQQ170929C001630002017-07-21 11:54PM EDT163.000.010.000.020.00-1139.06%
QQQ170929C001640002017-07-21 11:54PM EDT164.000.010.000.020.00-2241.02%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ170929P000600002017-06-02 11:47PM EDT60.000.010.000.010.00-569212.50%
QQQ170929P000610002017-06-02 11:47PM EDT61.000.070.000.010.00-24212.50%
QQQ170929P000700002017-06-02 11:47PM EDT70.000.040.000.030.00-1026196.88%
QQQ170929P000750002017-07-12 4:13PM EDT75.000.010.000.020.00-100112171.88%
QQQ170929P000760002017-07-14 11:54PM EDT76.000.010.000.020.00-100100168.75%
QQQ170929P000770002017-06-02 11:47PM EDT77.001.070.000.040.00-010176.56%
QQQ170929P000800002017-03-31 12:09PM EDT80.000.070.030.14-0.14-66.67%236196.09%
QQQ170929P000810002017-04-19 11:56AM EDT81.000.080.050.14+0.01+14.29%219194.92%
QQQ170929P000820002017-06-02 11:47PM EDT82.000.280.010.030.00-33160.94%
QQQ170929P000830002017-06-02 11:47PM EDT83.000.060.010.040.00-11160.94%
QQQ170929P000840002017-06-02 11:47PM EDT84.001.250.010.040.00-33157.81%
QQQ170929P000850002017-06-02 11:47PM EDT85.000.090.010.040.00-1024154.69%
QQQ170929P000860002017-06-02 11:47PM EDT86.000.400.010.040.00-83770151.56%
QQQ170929P000880002017-06-02 11:47PM EDT88.000.050.010.050.00-27147.66%
QQQ170929P000890002016-10-18 9:55AM EDT89.001.871.701.970.00-2020287.50%
QQQ170929P000900002017-07-12 3:56PM EDT90.000.020.000.020.00-100245126.56%
QQQ170929P000910002017-06-02 11:47PM EDT91.001.630.020.060.00-2929142.97%
QQQ170929P000920002017-07-28 2:09PM EDT92.000.030.010.05+0.02+200.00%3297135.94%
QQQ170929P000940002017-08-31 11:59AM EDT94.000.010.000.010.00-6082109.38%
QQQ170929P000950002017-08-22 3:44PM EDT95.000.010.000.020.00-2435112.50%
QQQ170929P000960002017-07-12 4:12PM EDT96.000.030.010.030.00-100110118.75%
QQQ170929P000970002017-06-27 2:40PM EDT97.000.080.040.130.00-1232137.11%
QQQ170929P000980002017-07-13 1:46PM EDT98.000.030.010.040.00-3014,093115.63%
QQQ170929P000990002017-06-09 12:36PM EDT99.000.100.110.29-0.12-54.55%20531148.05%
QQQ170929P001000002017-08-23 2:20PM EDT100.000.010.000.020.00-155820100.00%
QQQ170929P001010002017-06-02 11:47PM EDT101.000.930.070.130.00-1103127.34%
QQQ170929P001020002017-06-02 11:47PM EDT102.000.140.080.150.00-16253126.56%
QQQ170929P001030002017-07-12 10:30AM EDT103.000.070.020.060.00-30344107.81%
QQQ170929P001040002017-09-21 11:49AM EDT104.000.010.000.010.00-732684.38%
QQQ170929P001050002017-08-11 10:19AM EDT105.000.080.070.09+0.02+33.33%1362111.33%
QQQ170929P001060002017-08-03 9:54AM EDT106.000.060.040.08-0.05-45.45%2814104.69%
QQQ170929P001070002017-08-03 4:13PM EDT107.000.060.050.08-0.03-33.33%472259102.73%
QQQ170929P001080002017-08-21 10:40AM EDT108.000.050.010.030.00-1520386.72%
QQQ170929P001090002017-09-20 3:24PM EDT109.000.010.000.010.00-540373.44%
QQQ170929P001100002017-09-20 1:15PM EDT110.000.010.000.010.00-101,39171.88%
QQQ170929P001110002017-08-11 2:40PM EDT111.000.120.120.14-0.03-20.00%4734101.17%
QQQ170929P001120002017-09-21 11:49AM EDT112.000.020.000.010.00-760967.19%
QQQ170929P001130002017-08-31 9:30AM EDT113.000.020.010.030.00-182074.22%
QQQ170929P001140002017-09-05 10:06AM EDT114.000.020.010.030.00-1083271.88%
QQQ170929P001150002017-09-18 9:33AM EDT115.000.010.000.010.00-1021,07860.94%
QQQ170929P001160002017-09-20 3:24PM EDT116.000.010.000.010.00-51,02759.38%
QQQ170929P001170002017-09-08 10:14AM EDT117.000.030.020.040.00-401,05567.97%
QQQ170929P001180002017-09-22 3:26PM EDT118.000.010.000.01-0.02-66.67%18,68554.69%
QQQ170929P001190002017-08-25 3:17PM EDT119.000.060.060.08-0.03-33.33%41,91170.51%
QQQ170929P001200002017-09-12 11:21AM EDT120.000.010.000.020.00-18,73753.13%
QQQ170929P001210002017-09-14 1:46PM EDT121.000.010.010.020.00-831,08953.91%
QQQ170929P001220002017-09-20 4:06PM EDT122.000.010.000.010.00-101,99849.22%
QQQ170929P001230002017-09-11 11:55AM EDT123.000.030.000.020.00-121,11350.78%
QQQ170929P001240002017-09-13 1:55PM EDT124.000.020.000.020.00-565348.44%
QQQ170929P001250002017-09-21 3:04PM EDT125.000.010.000.010.00-4053,47842.97%
QQQ170929P001260002017-09-22 1:47PM EDT126.000.010.000.010.00-3110,48840.63%
QQQ170929P001270002017-09-13 1:11PM EDT127.000.040.010.030.00-55,06743.75%
QQQ170929P001280002017-09-22 4:00PM EDT128.000.010.000.010.00-326,90035.94%
QQQ170929P001290002017-09-22 11:03AM EDT129.000.010.000.02-0.01-50.00%11,35937.11%
QQQ170929P001300002017-09-22 1:52PM EDT130.000.010.000.02-0.02-66.67%81829,97334.77%
QQQ170929P001310002017-09-22 11:03AM EDT131.000.030.000.02+0.02+200.00%16,62632.42%
QQQ170929P001320002017-09-22 11:03AM EDT132.000.010.010.02-0.02-66.67%2214,68330.47%
QQQ170929P001330002017-09-21 10:23AM EDT133.000.050.010.020.00-83,59228.13%
QQQ170929P001340002017-09-22 11:35AM EDT134.000.030.010.02-0.01-25.00%62,61225.78%
QQQ170929P001350002017-09-22 4:13PM EDT135.000.020.010.02-0.02-50.00%11724,66423.44%
QQQ170929P001360002017-09-22 3:48PM EDT136.000.020.010.03-0.03-60.00%4601,45322.66%
QQQ170929P001370002017-09-22 3:43PM EDT137.000.030.030.04-0.02-40.00%2627,42821.09%
QQQ170929P001380002017-09-22 3:59PM EDT138.000.040.040.05-0.03-42.86%7,35730,64319.34%
QQQ170929P001390002017-09-22 4:08PM EDT139.000.060.050.07-0.02-25.00%40,16820,63517.97%
QQQ170929P001400002017-09-22 4:14PM EDT140.000.110.100.11-0.02-15.38%19,31961,64816.80%
QQQ170929P001410002017-09-22 4:11PM EDT141.000.160.150.17-0.02-11.11%53,63265,22415.53%
QQQ170929P001420002017-09-22 4:11PM EDT142.000.260.260.29-0.05-16.13%22,30829,46914.67%
QQQ170929P001430002017-09-22 4:14PM EDT143.000.460.470.48-0.02-4.17%24,97450,87513.67%
QQQ170929P001440002017-09-22 4:12PM EDT144.000.760.780.800.00-46,500119,09412.89%
QQQ170929P001450002017-09-22 4:13PM EDT145.001.221.221.27+0.07+6.09%3,59089,38012.01%
QQQ170929P001460002017-09-22 4:00PM EDT146.001.971.871.95+0.22+12.57%2,97310,95711.62%
QQQ170929P001470002017-09-22 4:08PM EDT147.002.722.702.81+0.16+6.25%5162,27012.11%
QQQ170929P001480002017-09-22 3:24PM EDT148.003.773.653.77+0.17+4.72%1,06662313.77%
QQQ170929P001490002017-09-22 3:07PM EDT149.004.744.644.77+0.39+8.97%1125416.50%
QQQ170929P001500002017-09-22 4:00PM EDT150.005.745.645.77+0.21+3.80%354,98919.14%
QQQ170929P001510002017-09-12 3:51PM EDT151.005.235.105.350.00-51580.00%
QQQ170929P001520002017-09-11 9:37AM EDT152.006.666.006.370.00-51910.00%
QQQ170929P001530002017-09-06 9:57AM EDT153.008.428.959.080.00-8022937.79%
QQQ170929P001540002017-08-23 11:45AM EDT154.0011.4312.1712.290.00-62681.74%
QQQ170929P001550002017-09-18 10:25AM EDT155.008.9010.6410.770.00-905531.25%
QQQ170929P001560002017-09-20 11:49AM EDT156.0010.8311.6411.770.00-1033.59%
QQQ170929P001570002017-09-12 2:08PM EDT157.0011.1711.0111.350.00-27050.00%
QQQ170929P001580002017-09-12 11:35AM EDT158.0012.3812.0112.370.00-22600.00%
QQQ170929P001590002017-09-12 12:04PM EDT159.0013.4513.0013.350.00-43760.00%
QQQ170929P001600002017-09-06 9:53AM EDT160.0015.5015.9516.070.00-102354.59%
QQQ170929P001610002017-09-12 11:12AM EDT161.0015.3513.3315.500.00-30310.00%
QQQ170929P001620002017-09-18 10:30AM EDT162.0015.8417.6417.770.00-221046.48%
QQQ170929P001630002017-09-22 4:00PM EDT163.0018.7118.6418.77+1.37+7.90%143348.44%
QQQ170929P001640002017-09-22 4:00PM EDT164.0019.7119.6419.77+1.41+7.70%128050.39%
QQQ170929P001650002017-09-13 10:30AM EDT165.0019.1819.0019.350.00-21,3450.00%