QQQ - PowerShares QQQ ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ180427C001200002018-04-03 11:47AM EDT120.0036.5735.0838.430.00-22120.00%
QQQ180427C001250002018-04-03 11:46AM EDT125.0031.5631.8232.540.00-230.00%
QQQ180427C001300002018-04-23 4:10PM EDT130.0032.4329.4029.650.00-18233163.18%
QQQ180427C001350002018-04-24 10:38AM EDT135.0025.7924.4024.630.00-189138.67%
QQQ180427C001400002018-04-25 3:21PM EDT140.0018.9219.4019.65-1.13-5.64%11315115.14%
QQQ180427C001440002018-04-20 11:46PM EDT144.0022.8516.8620.370.00-11174.93%
QQQ180427C001450002018-04-20 1:22PM EDT145.0017.6515.9919.22-4.25-19.41%2324168.12%
QQQ180427C001460002018-04-25 2:34PM EDT146.0012.3013.4013.66+0.24+1.99%1015686.33%
QQQ180427C001465002018-04-20 11:46PM EDT146.5016.1714.3817.890.00-21158.79%
QQQ180427C001470002018-04-05 1:44PM EDT147.0013.6411.1011.490.00-220.00%
QQQ180427C001480002018-04-19 12:28PM EDT148.0016.7011.3911.670.00-14876.47%
QQQ180427C001485002018-04-10 10:09AM EDT148.5012.2012.4015.910.00-330145.75%
QQQ180427C001490002018-04-23 2:27PM EDT149.0012.5210.3910.680.00-916371.58%
QQQ180427C001495002018-04-03 9:50AM EDT149.509.399.049.380.00-106846.29%
QQQ180427C001500002018-04-25 3:48PM EDT150.008.289.399.69+0.26+3.24%3843766.70%
QQQ180427C001510002018-04-25 6:06PM EDT151.007.228.438.720.00-19062.45%
QQQ180427C001515002018-04-24 12:29PM EDT151.507.757.928.230.00-13759.86%
QQQ180427C001520002018-04-25 3:58PM EDT152.006.637.417.71+0.08+1.22%372656.84%
QQQ180427C001525002018-04-25 3:05PM EDT152.506.786.937.22-3.72-35.43%106954.54%
QQQ180427C001530002018-04-25 9:36AM EDT153.005.456.476.75-2.37-30.31%151652.69%
QQQ180427C001535002018-04-24 2:54PM EDT153.504.985.996.270.00-28050.39%
QQQ180427C001540002018-04-25 1:17PM EDT154.004.675.505.79-0.38-7.52%1825851.12%
QQQ180427C001545002018-04-20 11:46PM EDT154.508.568.078.520.00-20105.86%
QQQ180427C001550002018-04-25 3:48PM EDT155.003.674.584.86-0.73-16.59%94845146.63%
QQQ180427C001555002018-04-25 4:13PM EDT155.504.204.134.41+0.49+13.21%16913244.53%
QQQ180427C001560002018-04-25 3:49PM EDT156.002.893.713.97-0.66-18.59%95558942.48%
QQQ180427C001565002018-04-25 3:38PM EDT156.502.693.313.53-0.30-10.03%1,29628840.28%
QQQ180427C001570002018-04-25 4:05PM EDT157.002.922.943.10+0.24+8.96%4,02789238.14%
QQQ180427C001575002018-04-25 4:13PM EDT157.502.602.552.74+0.09+3.59%6,7997,03737.01%
QQQ180427C001580002018-04-25 4:08PM EDT158.002.162.202.36-0.06-2.70%9,4091,63735.25%
QQQ180427C001585002018-04-25 4:14PM EDT158.501.971.882.02+0.07+3.68%8,2011,58033.89%
QQQ180427C001590002018-04-25 4:14PM EDT159.001.621.591.68+0.02+1.25%28,5796,22932.20%
QQQ180427C001595002018-04-25 4:14PM EDT159.501.421.301.40+0.07+5.19%6,7351,92931.15%
QQQ180427C001600002018-04-25 4:14PM EDT160.001.101.051.13-0.04-3.51%15,2867,31829.88%
QQQ180427C001605002018-04-25 4:11PM EDT160.500.790.810.93-0.10-11.24%2,6382,14529.40%
QQQ180427C001610002018-04-25 4:14PM EDT161.000.640.620.69-0.09-12.33%6,76910,13327.64%
QQQ180427C001615002018-04-25 4:07PM EDT161.500.450.440.55-0.13-22.41%11,36710,05527.34%
QQQ180427C001620002018-04-25 4:14PM EDT162.000.350.350.36-0.07-16.67%6,97614,98425.24%
QQQ180427C001625002018-04-25 4:07PM EDT162.500.220.200.26-0.06-21.43%1,8886,49524.66%
QQQ180427C001630002018-04-25 4:14PM EDT163.000.150.140.18-0.07-31.82%9,01814,52624.02%
QQQ180427C001635002018-04-25 4:14PM EDT163.500.120.090.12-0.04-25.00%4,2236,17423.44%
QQQ180427C001640002018-04-25 4:14PM EDT164.000.080.050.10-0.05-38.46%2,64422,23724.12%
QQQ180427C001645002018-04-25 3:45PM EDT164.500.030.030.08-0.05-62.50%8316,20024.61%
QQQ180427C001650002018-04-25 4:07PM EDT165.000.050.020.06-0.01-16.67%4,78111,35824.81%
QQQ180427C001655002018-04-25 3:57PM EDT165.500.020.010.05-0.03-60.00%4594,02525.59%
QQQ180427C001660002018-04-25 4:12PM EDT166.000.020.010.02-0.01-33.33%1,07920,30823.44%
QQQ180427C001665002018-04-25 3:58PM EDT166.500.010.010.02-0.01-50.00%503,85624.61%
QQQ180427C001670002018-04-25 3:26PM EDT167.000.010.000.03-0.01-50.00%49614,83027.54%
QQQ180427C001675002018-04-25 3:00PM EDT167.500.020.010.020.00-1432,66627.34%
QQQ180427C001680002018-04-25 3:59PM EDT168.000.010.000.020.00-1695,97128.52%
QQQ180427C001685002018-04-25 4:14PM EDT168.500.010.000.020.00-283,50129.69%
QQQ180427C001690002018-04-25 12:34PM EDT169.000.010.000.010.00-5313,79828.52%
QQQ180427C001695002018-04-25 9:30AM EDT169.500.010.000.010.00-242,37429.69%
QQQ180427C001700002018-04-25 3:03PM EDT170.000.010.010.010.00-14612,50730.47%
QQQ180427C001705002018-04-24 2:01PM EDT170.500.020.000.020.00-602,32234.77%
QQQ180427C001710002018-04-25 1:07PM EDT171.000.030.000.01+0.02+200.00%354,23632.81%
QQQ180427C001715002018-04-24 2:01PM EDT171.500.010.000.020.00-251,41637.11%
QQQ180427C001720002018-04-24 3:44PM EDT172.000.010.000.010.00-284,73335.16%
QQQ180427C001725002018-04-24 9:53AM EDT172.500.010.000.010.00-18,91436.72%
QQQ180427C001730002018-04-24 3:01PM EDT173.000.010.000.010.00-421,76037.50%
QQQ180427C001735002018-04-20 4:10PM EDT173.500.010.000.03-0.03-75.00%4,93957144.14%
QQQ180427C001740002018-04-20 4:05PM EDT174.000.010.000.03-0.03-75.00%48583245.31%
QQQ180427C001745002018-04-20 4:04PM EDT174.500.010.000.02-0.01-50.00%8211,25444.53%
QQQ180427C001750002018-04-20 4:05PM EDT175.000.010.000.03-0.01-50.00%9296,99348.05%
QQQ180427C001760002018-04-25 1:04PM EDT176.000.010.000.020.00-31,29947.66%
QQQ180427C001770002018-04-20 4:03PM EDT177.000.010.000.040.00-2,4221,44650.00%
QQQ180427C001775002018-04-20 3:21PM EDT177.500.010.000.04-0.01-50.00%3301,91751.17%
QQQ180427C001780002018-04-20 3:43PM EDT178.000.010.000.04-0.01-50.00%33148252.34%
QQQ180427C001790002018-04-20 10:07AM EDT179.000.020.000.040.00-2010954.69%
QQQ180427C001800002018-04-19 10:03AM EDT180.000.010.000.020.00-2002,67452.34%
QQQ180427C001810002018-04-25 1:07PM EDT181.000.010.000.020.00-32,04454.69%
QQQ180427C001825002018-04-17 11:22AM EDT182.500.020.000.04+0.01+100.00%211,05262.11%
QQQ180427C001850002018-04-12 1:07PM EDT185.000.010.000.020.00-550862.50%
QQQ180427C001860002018-03-29 11:07AM EDT186.000.020.000.05-0.01-33.33%1771.09%
QQQ180427C001870002018-04-23 11:23AM EDT187.000.010.000.020.00-21266.41%
QQQ180427C001875002018-03-23 3:30PM EDT187.500.030.000.050.00-145374.22%
QQQ180427C001880002018-04-11 11:26AM EDT188.000.010.000.020.00-15168.75%
QQQ180427C001890002018-03-22 9:32AM EDT189.000.040.000.040.00-115775.78%
QQQ180427C001900002018-03-19 10:41AM EDT190.000.030.000.040.00-1127877.34%
QQQ180427C001925002018-04-19 9:30AM EDT192.500.030.000.020.00-110276.56%
QQQ180427C001950002018-03-20 12:39PM EDT195.000.020.000.040.00-104487.50%
QQQ180427C002000002018-04-20 10:50AM EDT200.000.010.000.01-0.01-50.00%203284.38%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ180427P001200002018-04-12 12:15PM EDT120.000.020.000.020.00-12,531109.38%
QQQ180427P001250002018-04-12 1:48PM EDT125.000.010.010.030.00-51,026101.56%
QQQ180427P001300002018-04-18 9:39AM EDT130.000.010.000.020.00-11,64279.69%
QQQ180427P001350002018-04-23 4:02PM EDT135.000.020.000.020.00-22,31866.41%
QQQ180427P001400002018-04-24 1:54PM EDT140.000.010.000.020.00-522,89053.13%
QQQ180427P001435002018-04-25 1:44PM EDT143.500.030.000.020.00-1,0581,69946.88%
QQQ180427P001440002018-04-25 3:32PM EDT144.000.010.000.02-0.02-66.67%1402,76445.31%
QQQ180427P001445002018-04-24 2:39PM EDT144.500.040.000.020.00-5588744.14%
QQQ180427P001450002018-04-25 3:53PM EDT145.000.010.000.02-0.01-50.00%13210,54842.58%
QQQ180427P001455002018-04-25 12:31PM EDT145.500.040.000.020.00-15137841.41%
QQQ180427P001460002018-04-25 3:11PM EDT146.000.020.000.020.00-1646139.84%
QQQ180427P001465002018-04-24 3:08PM EDT146.500.040.000.020.00-3942,56638.28%
QQQ180427P001470002018-04-25 3:44PM EDT147.000.020.000.02-0.02-50.00%4454,64336.72%
QQQ180427P001475002018-04-24 2:42PM EDT147.500.070.000.020.00-9431,07635.55%
QQQ180427P001480002018-04-25 4:02PM EDT148.000.030.010.03-0.03-50.00%3,5518,23135.94%
QQQ180427P001485002018-04-25 1:34PM EDT148.500.030.000.03-0.08-72.73%91,19234.38%
QQQ180427P001490002018-04-25 3:43PM EDT149.000.030.010.03-0.05-62.50%861,95833.01%
QQQ180427P001495002018-04-25 3:58PM EDT149.500.030.000.04-0.10-76.92%1,4531,57332.81%
QQQ180427P001500002018-04-25 2:38PM EDT150.000.040.000.04-0.05-55.56%13,42420,56831.25%
QQQ180427P001505002018-04-25 4:13PM EDT150.500.030.010.04-0.07-70.00%1,09663429.69%
QQQ180427P001510002018-04-25 4:01PM EDT151.000.040.010.05-0.11-73.33%5,1232,72429.30%
QQQ180427P001515002018-04-25 3:59PM EDT151.500.050.010.06-0.17-77.27%2,6961,50428.52%
QQQ180427P001520002018-04-25 3:43PM EDT152.000.090.030.06-0.08-47.06%6,5401,08126.86%
QQQ180427P001525002018-04-25 4:05PM EDT152.500.060.050.07-0.15-71.43%8,29010,73425.98%
QQQ180427P001530002018-04-25 4:05PM EDT153.000.080.040.09-0.16-66.67%10,46519,19425.49%
QQQ180427P001535002018-04-25 4:05PM EDT153.500.100.060.10-0.38-79.17%8328,33624.22%
QQQ180427P001540002018-04-25 4:13PM EDT154.000.120.100.13-0.22-64.71%32,95842,52723.83%
QQQ180427P001545002018-04-25 3:59PM EDT154.500.240.110.17-0.17-41.46%2,8488,50423.44%
QQQ180427P001550002018-04-25 4:13PM EDT155.000.200.140.21-0.32-61.54%8,34727,24422.75%
QQQ180427P001555002018-04-25 4:05PM EDT155.500.280.230.27-0.37-56.92%3,19711,64122.36%
QQQ180427P001560002018-04-25 4:14PM EDT156.000.310.300.35-0.39-55.71%20,75418,93122.02%
QQQ180427P001565002018-04-25 4:07PM EDT156.500.470.340.44-0.36-43.37%10,94615,17421.53%
QQQ180427P001570002018-04-25 4:14PM EDT157.000.470.460.52-0.53-53.00%51,57225,72420.39%
QQQ180427P001575002018-04-25 4:14PM EDT157.500.570.560.64-0.61-51.69%12,52020,74719.63%
QQQ180427P001580002018-04-25 4:14PM EDT158.000.710.710.78-0.64-47.41%47,31527,20718.75%
QQQ180427P001585002018-04-25 4:14PM EDT158.500.900.870.95-0.60-40.00%12,3437,71617.85%
QQQ180427P001590002018-04-25 4:14PM EDT159.001.101.071.12-0.63-36.42%14,95223,28416.26%
QQQ180427P001595002018-04-25 4:14PM EDT159.501.361.281.37-0.66-32.67%2,7043,64615.31%
QQQ180427P001600002018-04-25 4:14PM EDT160.001.551.501.58-0.72-31.72%2,99817,43612.31%
QQQ180427P001605002018-04-25 4:08PM EDT160.501.881.761.93-0.96-33.80%5113,99310.45%
QQQ180427P001610002018-04-25 4:14PM EDT161.002.102.052.24-0.75-26.32%11,67114,5060.00%
QQQ180427P001615002018-04-25 3:57PM EDT161.503.212.372.57-0.03-0.93%1,3003,7940.00%
QQQ180427P001620002018-04-25 4:02PM EDT162.003.002.732.96-0.57-15.97%5,09216,0280.00%
QQQ180427P001625002018-04-25 3:10PM EDT162.503.703.113.37-0.36-8.87%832,4610.00%
QQQ180427P001630002018-04-25 4:13PM EDT163.003.703.513.80-0.72-16.29%7608,5280.00%
QQQ180427P001635002018-04-25 4:05PM EDT163.504.283.944.24-0.74-14.74%691,8260.00%
QQQ180427P001640002018-04-25 3:59PM EDT164.005.414.404.70-0.55-9.23%2305,7390.00%
QQQ180427P001645002018-04-25 3:43PM EDT164.506.254.885.17-0.46-6.86%242,5130.00%
QQQ180427P001650002018-04-25 4:05PM EDT165.005.725.355.66-1.68-22.70%21612,2220.00%
QQQ180427P001655002018-04-25 1:35PM EDT165.506.775.846.15-0.23-3.29%281,8990.00%
QQQ180427P001660002018-04-25 4:05PM EDT166.006.706.346.64-0.98-12.76%2495,3490.00%
QQQ180427P001665002018-04-25 4:14PM EDT166.506.916.487.42-1.89-21.48%1201,9730.00%
QQQ180427P001670002018-04-25 2:44PM EDT167.008.497.347.64-0.30-3.41%211,4930.00%
QQQ180427P001675002018-04-25 9:35AM EDT167.509.067.868.13+3.78+71.59%29850.00%
QQQ180427P001680002018-04-25 2:36PM EDT168.009.447.988.92+0.49+5.47%673930.00%
QQQ180427P001685002018-04-23 10:35AM EDT168.505.808.489.420.00-201480.00%
QQQ180427P001690002018-04-24 12:29PM EDT169.009.919.389.620.00-512860.00%
QQQ180427P001695002018-04-23 2:13PM EDT169.507.969.8710.120.00-48780.00%
QQQ180427P001700002018-04-25 1:16PM EDT170.0011.7010.3810.62+0.41+3.63%1391,1000.00%
QQQ180427P001705002018-04-25 1:01PM EDT170.5011.8410.8711.12-1.40-10.57%2110.00%
QQQ180427P001710002018-04-23 1:07PM EDT171.008.5511.3611.620.00-1200.00%
QQQ180427P001715002018-04-20 2:07PM EDT171.508.718.779.19+1.76+25.32%2460.00%
QQQ180427P001720002018-04-24 12:36PM EDT172.0013.0512.3612.620.00-1780.00%
QQQ180427P001725002018-04-19 12:47PM EDT172.507.6812.8713.120.00-1320.00%
QQQ180427P001730002018-04-24 10:51AM EDT173.0011.7013.3613.620.00-2660.00%
QQQ180427P001735002018-04-04 1:06PM EDT173.5016.2216.1616.90+1.32+8.86%1623110.30%
QQQ180427P001740002018-04-24 3:20PM EDT174.0015.5714.3614.620.00-682450.00%
QQQ180427P001745002018-04-04 11:41AM EDT174.5017.6317.2718.00+0.04+0.23%1079117.19%
QQQ180427P001750002018-04-20 9:50AM EDT175.0010.9810.7114.22+1.45+15.22%11010.00%
QQQ180427P001760002018-04-17 12:51PM EDT176.0010.2516.3716.620.00-130.00%
QQQ180427P001770002018-03-26 2:48PM EDT177.0014.2317.3718.470.00-22864.84%
QQQ180427P001775002018-03-16 10:32AM EDT177.506.7317.4118.910.00-14959.38%
QQQ180427P001780002018-03-19 9:54AM EDT178.009.3718.2119.360.00-26048.44%
QQQ180427P001790002018-03-16 11:48PM EDT179.007.8617.7521.260.00-5628109.57%
QQQ180427P001800002018-04-24 2:03PM EDT180.0022.2418.8222.240.00-2149112.40%
QQQ180427P001810002018-03-20 3:28PM EDT181.0013.2621.3721.620.00-220.00%
QQQ180427P001825002018-04-02 11:24AM EDT182.5026.0125.2625.990.00-44148.83%
QQQ180427P001850002018-04-02 11:23AM EDT185.0028.6225.3725.620.00-400.00%
QQQ180427P001860002018-03-16 11:48PM EDT186.0014.5325.4828.260.00-20133.20%
QQQ180427P001870002018-03-16 3:58PM EDT187.0016.0026.4829.260.00-160136.43%
QQQ180427P001875002018-03-19 11:04AM EDT187.5019.9226.9829.760.00-30138.04%
QQQ180427P001880002018-03-16 10:59AM EDT188.0016.3527.4830.260.00-20139.65%
QQQ180427P001900002018-04-25 6:09PM EDT190.0032.7628.7632.030.00-150135.94%
QQQ180427P001910002018-03-16 11:48PM EDT191.0020.1230.4833.260.00-20148.93%
QQQ180427P001920002018-03-13 5:15PM EDT192.0020.7131.3934.260.00-120151.95%
QQQ180427P001925002018-03-16 11:48PM EDT192.5021.7331.8934.760.00-20153.52%
QQQ180427P001930002018-03-13 5:15PM EDT193.0018.2932.4835.260.00-20154.98%
QQQ180427P001950002018-04-04 4:38PM EDT195.0035.0737.7638.490.00-370192.29%
QQQ180427P001990002018-04-20 11:49PM EDT199.0033.7636.4436.610.00-900.00%
QQQ180427P002000002018-04-20 11:49PM EDT200.0034.7237.4437.610.00-400.00%
QQQ180427P002050002018-04-19 3:50PM EDT205.0039.7243.8547.230.00-40187.50%