QQQ - PowerShares QQQ ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ171020C000750002017-08-15 3:34PM EDT75.0069.1573.6873.750.00-300.00%
QQQ171020C000770002017-09-22 11:44PM EDT77.0067.5071.6971.750.00-30300.00%
QQQ171020C000790002017-09-22 11:44PM EDT79.0065.8869.6769.810.00-1010239.06%
QQQ171020C000820002017-10-16 10:25AM EDT82.0066.6166.6666.800.00-43220.31%
QQQ171020C000840002017-09-22 11:44PM EDT84.0060.7464.6964.810.00-1040217.97%
QQQ171020C000900002017-08-18 11:50PM EDT90.0051.9958.7158.850.00-55175.00%
QQQ171020C000940002017-09-29 11:48PM EDT94.0050.1554.6954.820.00-1010182.03%
QQQ171020C001000002017-09-18 2:11PM EDT100.0046.0048.6948.800.00-24152.34%
QQQ171020C001010002017-08-18 11:17AM EDT101.0040.2547.7047.790.00-80143.75%
QQQ171020C001020002017-08-18 11:17AM EDT102.0039.2746.7046.790.00-80140.63%
QQQ171020C001050002017-10-17 9:30AM EDT105.0043.7943.6943.81+2.65+6.44%23139.06%
QQQ171020C001060002017-08-10 11:56AM EDT106.0036.1842.7042.790.00-120127.34%
QQQ171020C001070002017-08-11 5:14PM EDT107.0035.2041.7041.800.00-120128.91%
QQQ171020C001090002017-10-16 10:28AM EDT109.0039.6939.6939.800.00-11121.88%
QQQ171020C001100002017-10-12 10:18AM EDT110.0038.0438.6938.800.00-511118.75%
QQQ171020C001120002017-09-15 11:52PM EDT112.0033.7936.6936.810.00-33115.63%
QQQ171020C001130002017-09-15 11:52PM EDT113.0033.0335.7035.810.00-30112.50%
QQQ171020C001150002017-09-15 3:54PM EDT115.0031.0433.7033.810.00-40105.86%
QQQ171020C001160002017-10-10 12:10PM EDT116.0031.0832.6932.810.00-57102.73%
QQQ171020C001170002017-10-10 9:30AM EDT117.0030.9831.6931.810.00-1199.61%
QQQ171020C001180002017-10-10 9:30AM EDT118.0030.4430.7030.810.00-2296.48%
QQQ171020C001190002017-10-17 11:35AM EDT119.0029.8329.7029.81+0.27+0.91%328093.36%
QQQ171020C001200002017-10-12 9:52AM EDT120.0027.9128.7128.800.00-53887.50%
QQQ171020C001210002017-08-18 11:50PM EDT121.0021.3727.7327.830.00-3378.13%
QQQ171020C001220002017-10-04 3:26PM EDT122.0024.1526.7026.810.00-4483.98%
QQQ171020C001230002017-10-10 12:16PM EDT123.0024.1625.7025.800.00-81578.91%
QQQ171020C001240002017-10-09 10:09AM EDT124.0023.9624.7024.810.00-717178.13%
QQQ171020C001250002017-10-17 11:23AM EDT125.0023.9523.6923.81+0.53+2.26%38575.00%
QQQ171020C001260002017-10-12 12:14PM EDT126.0022.3022.6922.810.00-1371.88%
QQQ171020C001270002017-10-09 10:10AM EDT127.0021.0421.7021.810.00-16416369.14%
QQQ171020C001280002017-09-26 11:51AM EDT128.0015.1520.7320.810.00-51154.69%
QQQ171020C001290002017-10-09 11:53AM EDT129.0018.9119.7219.820.00-1451.56%
QQQ171020C001300002017-10-16 12:58PM EDT130.0018.5618.7118.810.00-213260.16%
QQQ171020C001310002017-10-12 2:01PM EDT131.0016.8117.7017.820.00-228358.59%
QQQ171020C001320002017-10-16 11:39AM EDT132.0016.7916.7416.870.00-312353.13%
QQQ171020C001330002017-10-17 11:34AM EDT133.0015.8715.7015.82+0.02+0.13%379552.54%
QQQ171020C001340002017-10-12 1:52PM EDT134.0014.2014.7014.800.00-611746.48%
QQQ171020C001350002017-10-17 11:42AM EDT135.0013.9013.7513.87+0.24+1.76%5563951.56%
QQQ171020C001355002017-10-16 1:55PM EDT135.5013.2113.2313.310.00-1143.75%
QQQ171020C001360002017-10-12 2:05PM EDT136.0012.2512.7312.860.00-523847.46%
QQQ171020C001365002017-09-22 11:44PM EDT136.509.0112.2212.330.00-102043.16%
QQQ171020C001370002017-10-17 11:23AM EDT137.0011.9811.7211.82+0.11+0.93%33,35240.43%
QQQ171020C001375002017-09-27 10:12AM EDT137.506.9511.2211.320.00-206039.06%
QQQ171020C001380002017-10-16 11:24AM EDT138.0010.8410.7210.840.00-593639.45%
QQQ171020C001385002017-10-02 10:59AM EDT138.507.7510.2310.340.00-14637.79%
QQQ171020C001390002017-10-17 10:26AM EDT139.009.739.729.84-0.26-2.60%102,57936.23%
QQQ171020C001395002017-10-02 3:49PM EDT139.506.339.239.330.00-2112933.79%
QQQ171020C001400002017-10-17 11:54AM EDT140.008.818.748.84-0.12-1.34%61,72233.01%
QQQ171020C001405002017-10-11 12:09PM EDT140.507.378.238.340.00-218931.45%
QQQ171020C001410002017-10-17 9:45AM EDT141.007.787.727.86-0.04-0.51%13,57931.25%
QQQ171020C001415002017-10-16 1:40PM EDT141.507.247.247.360.00-2084129.49%
QQQ171020C001420002017-10-17 11:52AM EDT142.006.846.756.86-0.06-0.87%387,97727.83%
QQQ171020C001425002017-10-16 11:00AM EDT142.506.286.246.360.00-21,16026.17%
QQQ171020C001430002017-10-17 11:49AM EDT143.005.865.785.90-0.14-2.33%20811,67626.47%
QQQ171020C001435002017-10-16 3:31PM EDT143.505.385.315.410.00-52,02725.10%
QQQ171020C001440002017-10-17 11:28AM EDT144.004.984.824.93-0.02-0.40%2849,53624.02%
QQQ171020C001445002017-10-17 11:30AM EDT144.504.494.284.37+0.15+3.46%83,55319.73%
QQQ171020C001450002017-10-17 11:33AM EDT145.003.923.813.87-0.08-2.00%7647,39017.97%
QQQ171020C001455002017-10-17 10:41AM EDT145.503.253.303.39-0.30-8.45%114,06216.90%
QQQ171020C001460002017-10-17 11:54AM EDT146.002.872.832.90-0.17-5.59%12069,13515.24%
QQQ171020C001465002017-10-17 11:48AM EDT146.502.452.342.43-0.07-2.78%4211,35814.11%
QQQ171020C001470002017-10-17 11:53AM EDT147.001.921.881.96-0.20-9.43%1,45672,51312.70%
QQQ171020C001475002017-10-17 11:09AM EDT147.501.601.481.51-0.14-8.05%2713,96111.48%
QQQ171020C001480002017-10-17 11:54AM EDT148.001.061.061.09-0.25-19.08%1,12349,20610.30%
QQQ171020C001485002017-10-17 11:53AM EDT148.500.710.710.73-0.24-25.26%2,58225,0339.52%
QQQ171020C001490002017-10-17 11:49AM EDT149.000.460.420.44-0.16-25.81%3,72636,6668.89%
QQQ171020C001495002017-10-17 11:54AM EDT149.500.230.230.24-0.13-36.11%1,7437,9998.50%
QQQ171020C001500002017-10-17 11:53AM EDT150.000.120.120.12-0.10-45.45%3,12242,3928.35%
QQQ171020C001505002017-10-17 11:43AM EDT150.500.070.060.07-0.04-36.36%2763,6828.89%
QQQ171020C001510002017-10-17 11:47AM EDT151.000.040.040.05-0.02-33.33%918,1519.82%
QQQ171020C001515002017-10-16 2:01PM EDT151.500.040.030.04-0.01-20.00%2497,38410.94%
QQQ171020C001520002017-10-17 10:24AM EDT152.000.020.010.020.00-208,59010.94%
QQQ171020C001525002017-10-17 11:28AM EDT152.500.010.010.02-0.01-50.00%22,74612.31%
QQQ171020C001530002017-10-16 12:15PM EDT153.000.010.010.02-0.01-50.00%5812,94513.67%
QQQ171020C001535002017-10-16 4:09PM EDT153.500.010.000.02-0.01-50.00%1,4531,71015.04%
QQQ171020C001540002017-10-16 12:21PM EDT154.000.010.000.02-0.01-50.00%3947,01716.21%
QQQ171020C001545002017-10-13 11:58PM EDT154.500.010.000.020.00-1,1701,37017.58%
QQQ171020C001550002017-10-13 3:29PM EDT155.000.010.000.020.00-9,9114,17618.75%
QQQ171020C001560002017-10-13 10:30AM EDT156.000.010.000.010.00-903,74319.53%
QQQ171020C001570002017-09-22 4:00PM EDT157.000.010.000.01-0.01-50.00%41,24321.88%
QQQ171020C001580002017-09-15 9:35AM EDT158.000.010.000.020.00-31,67126.17%
QQQ171020C001590002017-09-20 2:02PM EDT159.000.010.000.010.00-675125.78%
QQQ171020C001600002017-09-25 10:19AM EDT160.000.010.000.010.00-516628.13%
QQQ171020C001610002017-08-23 9:30AM EDT161.000.010.000.020.00-21732.81%
QQQ171020C001620002017-09-29 9:30AM EDT162.000.010.000.01-0.02-66.67%13432.03%
QQQ171020C001630002017-08-23 11:11AM EDT163.000.010.000.010.00-219934.38%
QQQ171020C001640002017-08-03 4:19PM EDT164.000.010.000.020.00-1239.45%
QQQ171020C001650002017-09-14 9:54AM EDT165.000.010.000.020.00-51341.41%
QQQ171020C001730002017-08-04 11:52PM EDT173.000.010.000.020.00-10053.13%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ171020P000750002017-09-22 11:46PM EDT75.000.010.000.010.00-22206.25%
QQQ171020P000770002017-07-05 9:30AM EDT77.000.090.000.070.00-30140239.06%
QQQ171020P000780002017-08-11 5:02PM EDT78.000.020.010.020.00-10215.63%
QQQ171020P000790002017-08-11 5:02PM EDT79.000.020.010.020.00-10212.50%
QQQ171020P000800002017-06-23 11:57PM EDT80.000.020.000.030.00-2980207.81%
QQQ171020P000810002017-08-25 11:57PM EDT81.000.010.000.020.00-900196.88%
QQQ171020P000830002017-07-14 11:55PM EDT83.000.020.000.020.00-6868187.50%
QQQ171020P000840002017-07-14 11:55PM EDT84.000.020.000.020.00-9292184.38%
QQQ171020P000860002017-09-08 11:51PM EDT86.000.010.000.010.00-6060168.75%
QQQ171020P000870002017-08-23 10:20AM EDT87.000.020.000.020.00-23175.00%
QQQ171020P000880002017-08-03 4:21PM EDT88.000.030.010.040.00-11187.50%
QQQ171020P000900002017-08-22 2:02PM EDT90.000.010.010.020.00-3308170.31%
QQQ171020P000910002017-08-18 3:59PM EDT91.000.050.020.05+0.01+25.00%32182.81%
QQQ171020P000920002017-09-08 12:08PM EDT92.000.010.000.020.00-2073156.25%
QQQ171020P000930002017-08-24 2:37PM EDT93.000.030.010.030.00-151165.63%
QQQ171020P000940002017-08-29 12:21PM EDT94.000.010.000.020.00-1127150.00%
QQQ171020P000950002017-08-22 2:35PM EDT95.000.030.010.030.00-10232157.81%
QQQ171020P000960002017-08-23 3:50PM EDT96.000.030.010.030.00-9157154.69%
QQQ171020P000970002017-09-05 11:32AM EDT97.000.020.000.020.00-1169140.63%
QQQ171020P000980002017-08-29 10:30AM EDT98.000.030.010.030.00-1226148.44%
QQQ171020P000990002017-09-20 11:37AM EDT99.000.010.000.010.00-10912125.00%
QQQ171020P001000002017-09-15 10:54AM EDT100.000.010.000.01-0.01-50.00%101,804125.00%
QQQ171020P001010002017-08-18 9:48AM EDT101.000.100.070.08+0.05+100.00%400339160.94%
QQQ171020P001020002017-08-24 3:44PM EDT102.000.050.030.050.00-12,607145.31%
QQQ171020P001030002017-08-29 3:38PM EDT103.000.040.010.040.00-10637134.38%
QQQ171020P001040002017-09-13 12:16PM EDT104.000.010.000.020.00-200511120.31%
QQQ171020P001050002017-09-19 10:03AM EDT105.000.010.000.010.00-50596109.38%
QQQ171020P001060002017-09-15 3:29PM EDT106.000.010.010.02-0.03-75.00%20290118.75%
QQQ171020P001070002017-09-15 11:41AM EDT107.000.010.010.02-0.01-50.00%11,648115.63%
QQQ171020P001080002017-09-15 3:23PM EDT108.000.010.010.03-0.02-66.67%10221115.63%
QQQ171020P001090002017-09-22 3:50PM EDT109.000.010.000.020.00-200635106.25%
QQQ171020P001100002017-09-20 2:58PM EDT110.000.010.010.020.00-11,103106.25%
QQQ171020P001110002017-10-10 12:16PM EDT111.000.010.000.010.00-840493.75%
QQQ171020P001120002017-09-14 2:59PM EDT112.000.010.010.030.00-1882103.91%
QQQ171020P001130002017-10-10 4:11PM EDT113.000.010.000.010.00-1056087.50%
QQQ171020P001140002017-09-26 12:31PM EDT114.000.010.000.020.00-145390.63%
QQQ171020P001150002017-10-10 4:13PM EDT115.000.010.000.010.00-4,3025,30984.38%
QQQ171020P001160002017-10-02 12:06PM EDT116.000.010.000.010.00-249081.25%
QQQ171020P001170002017-10-03 9:36AM EDT117.000.010.000.010.00-158278.13%
QQQ171020P001180002017-10-04 11:10AM EDT118.000.010.000.010.00-248975.00%
QQQ171020P001190002017-10-06 9:30AM EDT119.000.010.010.020.00-14,39881.25%
QQQ171020P001200002017-10-06 3:57PM EDT120.000.010.000.020.00-7514,79475.00%
QQQ171020P001210002017-10-03 11:36AM EDT121.000.010.000.020.00-1093171.88%
QQQ171020P001220002017-10-12 10:47AM EDT122.000.010.000.020.00-1123,57870.31%
QQQ171020P001230002017-10-12 12:18PM EDT123.000.010.000.020.00-31,96167.19%
QQQ171020P001240002017-10-12 3:56PM EDT124.000.010.000.020.00-2703,09364.06%
QQQ171020P001250002017-10-13 3:31PM EDT125.000.010.010.020.00-2505,94364.84%
QQQ171020P001260002017-10-13 2:46PM EDT126.000.010.010.02-0.01-50.00%1210,30562.50%
QQQ171020P001270002017-10-16 4:05PM EDT127.000.010.000.020.00-2,91218,91457.03%
QQQ171020P001280002017-10-16 10:17AM EDT128.000.010.000.02-0.01-50.00%312,26854.69%
QQQ171020P001290002017-10-16 2:57PM EDT129.000.020.000.02+0.01+100.00%134,67651.56%
QQQ171020P001300002017-10-17 11:24AM EDT130.000.010.000.01-0.01-50.00%488,49749.22%
QQQ171020P001310002017-10-16 10:17AM EDT131.000.020.010.02-0.01-33.33%636,19950.78%
QQQ171020P001320002017-10-16 3:33PM EDT132.000.020.010.02-0.01-33.33%4318,52847.66%
QQQ171020P001330002017-10-16 12:13PM EDT133.000.020.020.03-0.01-33.33%526,46047.66%
QQQ171020P001340002017-10-17 10:06AM EDT134.000.020.010.020.00-1328,46042.58%
QQQ171020P001350002017-10-17 11:07AM EDT135.000.020.010.02-0.02-50.00%2243,32339.84%
QQQ171020P001355002017-10-13 9:57AM EDT135.500.030.040.05-0.02-40.00%291343.75%
QQQ171020P001360002017-10-16 3:56PM EDT136.000.030.020.04-0.01-25.00%24776,70141.02%
QQQ171020P001365002017-10-17 11:31AM EDT136.500.020.020.03-0.01-33.33%10561,32937.89%
QQQ171020P001370002017-10-17 9:53AM EDT137.000.030.020.03-0.01-25.00%454,63236.33%
QQQ171020P001375002017-10-17 9:49AM EDT137.500.030.020.03-0.01-25.00%516,73235.16%
QQQ171020P001380002017-10-17 11:09AM EDT138.000.030.020.03-0.02-40.00%42864,49033.59%
QQQ171020P001385002017-10-17 11:31AM EDT138.500.030.030.04-0.02-40.00%2025,10033.59%
QQQ171020P001390002017-10-16 2:08PM EDT139.000.050.040.05-0.01-16.67%6,896104,99233.40%
QQQ171020P001395002017-10-17 10:01AM EDT139.500.040.030.04-0.01-20.00%18114,77030.86%
QQQ171020P001400002017-10-17 11:45AM EDT140.000.040.030.040.00-8483,95729.30%
QQQ171020P001405002017-10-17 11:18AM EDT140.500.040.040.05-0.02-33.33%28,43228.91%
QQQ171020P001410002017-10-17 11:52AM EDT141.000.060.050.060.00-20667,23028.32%
QQQ171020P001415002017-10-16 4:01PM EDT141.500.060.050.06-0.01-14.29%6,81240,12726.76%
QQQ171020P001420002017-10-17 11:49AM EDT142.000.060.050.06-0.01-14.29%28491,19025.20%
QQQ171020P001425002017-10-17 10:09AM EDT142.500.050.050.06-0.01-16.67%3533,38623.63%
QQQ171020P001430002017-10-17 11:37AM EDT143.000.060.050.06-0.01-14.29%4958,59722.07%
QQQ171020P001435002017-10-17 10:28AM EDT143.500.060.060.07-0.01-14.29%20112,42521.09%
QQQ171020P001440002017-10-17 11:32AM EDT144.000.070.060.07-0.02-22.22%9,338170,59219.43%
QQQ171020P001445002017-10-17 11:30AM EDT144.500.080.070.08-0.01-11.11%3141,00918.36%
QQQ171020P001450002017-10-17 11:16AM EDT145.000.080.080.09-0.02-20.00%7,914157,21317.09%
QQQ171020P001455002017-10-17 10:37AM EDT145.500.100.080.09-0.01-9.09%18620,02415.33%
QQQ171020P001460002017-10-17 11:49AM EDT146.000.110.100.11-0.02-15.38%1,54359,81114.26%
QQQ171020P001465002017-10-17 11:27AM EDT146.500.120.130.14-0.04-25.00%3,92126,96413.28%
QQQ171020P001470002017-10-17 11:34AM EDT147.000.170.160.17-0.03-15.00%2,76818,64611.96%
QQQ171020P001475002017-10-17 11:52AM EDT147.500.220.220.23-0.04-15.38%1,1639,61611.04%
QQQ171020P001480002017-10-17 11:54AM EDT148.000.330.310.320.00-6,89719,65810.13%
QQQ171020P001485002017-10-17 11:54AM EDT148.500.470.440.46+0.01+2.17%2,6008,2439.35%
QQQ171020P001490002017-10-17 11:43AM EDT149.000.610.680.69-0.04-6.15%3,4753,7789.03%
QQQ171020P001495002017-10-17 11:53AM EDT149.500.970.960.99+0.01+1.04%5445508.69%
QQQ171020P001500002017-10-17 11:24AM EDT150.001.251.351.410.00-1,17921,1829.57%
QQQ171020P001505002017-10-17 11:34AM EDT150.501.751.731.84+0.01+0.57%582969.86%
QQQ171020P001510002017-10-16 4:12PM EDT151.002.102.202.330.00-139311.43%
QQQ171020P001515002017-10-16 11:48AM EDT151.502.802.672.790.00-304511.43%
QQQ171020P001520002017-10-16 4:00PM EDT152.003.153.173.310.00-231,23814.06%
QQQ171020P001525002017-10-04 9:30AM EDT152.506.853.703.830.00-1416.60%
QQQ171020P001530002017-10-13 3:49PM EDT153.004.704.224.310.00-102117.29%
QQQ171020P001540002017-10-17 9:42AM EDT154.005.265.215.31-0.12-2.23%13120.31%
QQQ171020P001550002017-10-16 9:31AM EDT155.006.216.216.310.00-2923.24%
QQQ171020P001560002017-10-17 11:46AM EDT156.007.187.217.30-3.47-32.58%201925.39%
QQQ171020P001570002017-09-07 12:59PM EDT157.0012.048.218.320.00-1129.69%
QQQ171020P001580002017-09-12 9:37AM EDT158.0012.069.219.310.00-10031.74%
QQQ171020P001590002017-09-14 11:24AM EDT159.0013.0610.1710.330.00-4036.04%
QQQ171020P001600002017-09-20 10:33AM EDT160.0014.3711.1611.300.00-1036.13%
QQQ171020P001610002017-08-30 1:05PM EDT161.0016.9712.1712.270.00-2034.77%
QQQ171020P001620002017-08-30 1:03PM EDT162.0017.9913.2113.320.00-44043.16%
QQQ171020P001630002017-09-13 12:58PM EDT163.0017.1514.2214.330.00-9046.68%
QQQ171020P001640002017-09-13 1:01PM EDT164.0018.1115.2115.330.00-6049.22%
QQQ171020P001650002017-09-25 10:19AM EDT165.0021.3516.2116.330.00-9651.76%
QQQ171020P001660002017-09-12 9:37AM EDT166.0020.0617.2117.320.00-10053.13%
QQQ171020P001670002017-09-12 9:37AM EDT167.0021.0618.2118.330.00-10056.64%
QQQ171020P001680002017-09-12 9:37AM EDT168.0022.0619.2119.330.00-10050.39%
QQQ171020P001690002017-09-18 3:55PM EDT169.0023.3620.2120.310.00-2050.00%
QQQ171020P001710002017-10-11 4:00PM EDT171.0022.9722.1822.290.00-287360.55%
QQQ171020P001720002017-09-12 11:36AM EDT172.0026.4023.2123.310.00-2056.25%
QQQ171020P001730002017-09-21 10:29AM EDT173.0028.8524.1824.310.00-9050.00%
QQQ171020P001750002017-10-16 2:24PM EDT175.0026.3626.2426.320.00-1367.19%