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 EDT75.0069.1573.0373.090.00-30387.50%
QQQ171020C000770002017-09-22 11:44PM EDT77.0067.5071.0171.080.00-3030365.63%
QQQ171020C000790002017-09-22 11:44PM EDT79.0065.8868.9869.140.00-1010360.94%
QQQ171020C000820002017-10-16 10:25AM EDT82.0066.6165.9866.140.00-43340.63%
QQQ171020C000840002017-09-22 11:44PM EDT84.0060.7463.9864.140.00-1040328.13%
QQQ171020C000900002017-08-18 11:50PM EDT90.0051.9957.9958.130.00-55291.41%
QQQ171020C000940002017-09-29 11:48PM EDT94.0050.1553.9954.130.00-1010268.75%
QQQ171020C001000002017-09-18 2:11PM EDT100.0046.0047.9948.120.00-24233.59%
QQQ171020C001010002017-08-18 11:17AM EDT101.0040.2546.9447.110.00-80215.63%
QQQ171020C001020002017-08-18 11:17AM EDT102.0039.2745.9846.130.00-80223.05%
QQQ171020C001050002017-10-17 9:30AM EDT105.0043.7942.9743.140.00-23207.81%
QQQ171020C001060002017-08-10 11:56AM EDT106.0036.1841.9742.140.00-120202.34%
QQQ171020C001070002017-08-11 5:14PM EDT107.0035.2040.9541.140.00-120193.75%
QQQ171020C001090002017-10-16 10:28AM EDT109.0039.6938.9639.140.00-11185.94%
QQQ171020C001100002017-10-18 10:28AM EDT110.0038.9038.0238.140.00-47189.06%
QQQ171020C001120002017-10-18 2:40PM EDT112.0037.0535.9936.130.00-23174.22%
QQQ171020C001130002017-09-15 11:52PM EDT113.0033.0334.9835.130.00-30167.97%
QQQ171020C001150002017-09-15 3:54PM EDT115.0031.0432.9733.140.00-40158.20%
QQQ171020C001160002017-10-10 12:10PM EDT116.0031.0832.0232.140.00-57159.38%
QQQ171020C001170002017-10-10 9:30AM EDT117.0030.9830.9931.140.00-11151.17%
QQQ171020C001180002017-10-10 9:30AM EDT118.0030.4430.0230.120.00-22147.27%
QQQ171020C001190002017-10-19 1:42PM EDT119.0028.9629.0229.14-1.09-3.63%3275144.53%
QQQ171020C001200002017-10-19 1:33PM EDT120.0028.0327.9828.11+0.12+0.43%2738132.03%
QQQ171020C001210002017-08-18 11:50PM EDT121.0021.3727.0027.110.00-33130.08%
QQQ171020C001220002017-10-04 3:26PM EDT122.0024.1525.9926.110.00-44124.22%
QQQ171020C001230002017-10-19 9:39AM EDT123.0024.9524.9925.14+0.79+3.27%415122.66%
QQQ171020C001240002017-10-09 10:09AM EDT124.0023.9623.9824.140.00-7171117.19%
QQQ171020C001250002017-10-19 11:00AM EDT125.0023.0022.9823.14-1.66-6.73%285112.50%
QQQ171020C001260002017-10-12 12:14PM EDT126.0022.3021.9722.140.00-13107.03%
QQQ171020C001270002017-10-19 10:06AM EDT127.0020.4221.0121.14-0.62-2.95%10163105.86%
QQQ171020C001280002017-09-26 11:51AM EDT128.0015.1519.9920.140.00-51199.61%
QQQ171020C001290002017-10-09 11:53AM EDT129.0018.9119.0019.140.00-1496.09%
QQQ171020C001300002017-10-18 1:30PM EDT130.0019.0017.9818.140.00-313089.84%
QQQ171020C001310002017-10-19 1:31PM EDT131.0017.0017.0117.12+0.19+1.13%78385.94%
QQQ171020C001320002017-10-19 11:20AM EDT132.0016.0416.0216.13-0.77-4.58%212282.81%
QQQ171020C001330002017-10-19 12:50PM EDT133.0014.8015.0215.13-1.24-7.73%2478878.32%
QQQ171020C001340002017-10-17 2:55PM EDT134.0014.9114.0214.130.00-411373.83%
QQQ171020C001350002017-10-19 11:21AM EDT135.0013.0513.0213.14-0.78-5.64%1562169.73%
QQQ171020C001355002017-10-16 1:55PM EDT135.5013.2112.5312.640.00-1167.97%
QQQ171020C001360002017-10-19 1:04PM EDT136.0011.9712.0112.14-1.11-8.49%623864.45%
QQQ171020C001365002017-09-22 11:44PM EDT136.509.0111.4811.640.00-102060.55%
QQQ171020C001370002017-10-19 11:33AM EDT137.0011.1410.9911.13-0.81-6.78%1683,34958.20%
QQQ171020C001375002017-10-19 9:40AM EDT137.5010.4210.4710.64+3.47+49.93%126055.27%
QQQ171020C001380002017-10-19 1:20PM EDT138.009.9510.0010.13-1.05-9.55%1091654.10%
QQQ171020C001385002017-10-02 10:59AM EDT138.507.759.539.640.00-14653.91%
QQQ171020C001390002017-10-19 12:42PM EDT139.008.788.999.11-1.07-10.86%22,53053.61%
QQQ171020C001395002017-10-19 11:32AM EDT139.508.648.538.64+2.31+36.49%1012953.42%
QQQ171020C001400002017-10-19 1:34PM EDT140.007.998.038.12-1.01-11.22%541,69049.41%
QQQ171020C001405002017-10-18 9:30AM EDT140.508.667.497.610.00-118846.19%
QQQ171020C001410002017-10-19 11:23AM EDT141.007.066.997.14-0.96-11.97%193,47145.70%
QQQ171020C001415002017-10-19 1:38PM EDT141.506.506.536.64-0.76-10.47%481143.16%
QQQ171020C001420002017-10-19 1:03PM EDT142.005.946.036.15-0.92-13.41%1627,42441.21%
QQQ171020C001425002017-10-19 12:38PM EDT142.505.365.515.61-0.86-13.83%251,16036.13%
QQQ171020C001430002017-10-19 1:45PM EDT143.005.195.015.12-0.93-15.20%30810,17934.18%
QQQ171020C001435002017-10-19 12:51PM EDT143.504.344.504.62-1.19-21.52%242,02331.54%
QQQ171020C001440002017-10-19 1:35PM EDT144.004.014.014.15-0.92-18.66%34248,94130.37%
QQQ171020C001445002017-10-19 10:43AM EDT144.503.293.533.65-1.18-26.40%183,56027.54%
QQQ171020C001450002017-10-19 1:39PM EDT145.003.053.023.14-0.78-20.37%52947,19324.22%
QQQ171020C001455002017-10-19 1:45PM EDT145.502.652.512.64-0.91-25.56%154,02921.34%
QQQ171020C001460002017-10-19 1:48PM EDT146.002.122.072.18-0.79-27.15%57468,50819.78%
QQQ171020C001465002017-10-19 1:47PM EDT146.501.651.531.68-0.96-36.78%15211,32716.50%
QQQ171020C001470002017-10-19 1:49PM EDT147.001.191.141.22-0.76-38.97%9,03872,01514.16%
QQQ171020C001475002017-10-19 1:51PM EDT147.500.730.740.77-0.79-51.97%5,34313,80011.48%
QQQ171020C001480002017-10-19 1:50PM EDT148.000.410.390.41-0.64-60.95%34,09447,6509.72%
QQQ171020C001485002017-10-19 1:50PM EDT148.500.160.150.17-0.52-76.47%26,55423,6408.59%
QQQ171020C001490002017-10-19 1:53PM EDT149.000.040.040.05-0.30-88.24%5,96133,4377.91%
QQQ171020C001495002017-10-19 1:45PM EDT149.500.020.010.02-0.16-88.89%6,95619,3848.50%
QQQ171020C001500002017-10-19 1:48PM EDT150.000.020.010.02-0.05-71.43%2,27645,08910.55%
QQQ171020C001505002017-10-19 1:50PM EDT150.500.010.000.01-0.03-75.00%6,1223,83211.33%
QQQ171020C001510002017-10-19 11:43AM EDT151.000.010.000.01-0.01-50.00%2718,02113.28%
QQQ171020C001515002017-10-19 1:10PM EDT151.500.010.000.010.00-1098,00214.84%
QQQ171020C001520002017-10-19 1:38PM EDT152.000.010.000.010.00-668,51916.80%
QQQ171020C001525002017-10-19 9:40AM EDT152.500.010.000.010.00-209,52718.36%
QQQ171020C001530002017-10-16 12:15PM EDT153.000.010.010.02-0.01-50.00%5812,94522.27%
QQQ171020C001535002017-10-16 4:09PM EDT153.500.010.000.02-0.01-50.00%1,4531,71024.22%
QQQ171020C001540002017-10-16 12:21PM EDT154.000.010.000.02-0.01-50.00%3947,01725.78%
QQQ171020C001545002017-10-13 11:58PM EDT154.500.010.000.020.00-1,1701,37027.74%
QQQ171020C001550002017-10-13 3:29PM EDT155.000.010.000.020.00-9,9114,17629.69%
QQQ171020C001560002017-10-13 10:30AM EDT156.000.010.000.010.00-903,74330.08%
QQQ171020C001570002017-09-22 4:00PM EDT157.000.010.000.01-0.01-50.00%41,24333.59%
QQQ171020C001580002017-09-15 9:35AM EDT158.000.010.000.020.00-31,67139.84%
QQQ171020C001590002017-09-20 2:02PM EDT159.000.010.000.010.00-675139.06%
QQQ171020C001600002017-09-25 10:19AM EDT160.000.010.000.010.00-516642.19%
QQQ171020C001610002017-08-23 9:30AM EDT161.000.010.000.020.00-21749.22%
QQQ171020C001620002017-09-29 9:30AM EDT162.000.010.000.01-0.02-66.67%13448.44%
QQQ171020C001630002017-08-23 11:11AM EDT163.000.010.000.010.00-219951.56%
QQQ171020C001640002017-08-03 4:19PM EDT164.000.010.000.020.00-1253.91%
QQQ171020C001650002017-09-14 9:54AM EDT165.000.010.000.020.00-51356.25%
QQQ171020C001730002017-08-04 11:52PM EDT173.000.010.000.020.00-10078.13%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ171020P000750002017-09-22 11:46PM EDT75.000.010.000.010.00-22287.50%
QQQ171020P000770002017-07-05 9:30AM EDT77.000.090.000.070.00-30140335.94%
QQQ171020P000780002017-08-11 5:02PM EDT78.000.020.010.020.00-10303.13%
QQQ171020P000790002017-08-11 5:02PM EDT79.000.020.010.020.00-10296.88%
QQQ171020P000800002017-06-23 11:57PM EDT80.000.020.000.030.00-2980290.63%
QQQ171020P000810002017-08-25 11:57PM EDT81.000.010.000.020.00-900275.00%
QQQ171020P000830002017-07-14 11:55PM EDT83.000.020.000.020.00-6868265.63%
QQQ171020P000840002017-07-14 11:55PM EDT84.000.020.000.020.00-9292259.38%
QQQ171020P000860002017-09-08 11:51PM EDT86.000.010.000.010.00-6060237.50%
QQQ171020P000870002017-08-23 10:20AM EDT87.000.020.000.020.00-23243.75%
QQQ171020P000880002017-08-03 4:21PM EDT88.000.030.010.040.00-11262.50%
QQQ171020P000900002017-08-22 2:02PM EDT90.000.010.010.020.00-3308239.06%
QQQ171020P000910002017-08-18 3:59PM EDT91.000.050.020.05+0.01+25.00%32254.69%
QQQ171020P000920002017-09-08 12:08PM EDT92.000.010.000.020.00-2073218.75%
QQQ171020P000930002017-08-24 2:37PM EDT93.000.030.010.030.00-151231.25%
QQQ171020P000940002017-08-29 12:21PM EDT94.000.010.000.020.00-1127212.50%
QQQ171020P000950002017-08-22 2:35PM EDT95.000.030.010.030.00-10232221.88%
QQQ171020P000960002017-08-23 3:50PM EDT96.000.030.010.030.00-9157215.63%
QQQ171020P000970002017-09-05 11:32AM EDT97.000.020.000.020.00-1169196.88%
QQQ171020P000980002017-08-29 10:30AM EDT98.000.030.010.030.00-1226206.25%
QQQ171020P000990002017-09-20 11:37AM EDT99.000.010.000.010.00-10912175.00%
QQQ171020P001000002017-09-15 10:54AM EDT100.000.010.000.01-0.01-50.00%101,804175.00%
QQQ171020P001010002017-08-18 9:48AM EDT101.000.100.070.08+0.05+100.00%400339225.00%
QQQ171020P001020002017-08-24 3:44PM EDT102.000.050.030.050.00-12,607203.13%
QQQ171020P001030002017-08-29 3:38PM EDT103.000.040.010.040.00-10637187.50%
QQQ171020P001040002017-09-13 12:16PM EDT104.000.010.000.020.00-200511168.75%
QQQ171020P001050002017-09-19 10:03AM EDT105.000.010.000.010.00-50596153.13%
QQQ171020P001060002017-09-15 3:29PM EDT106.000.010.010.02-0.03-75.00%20290165.63%
QQQ171020P001070002017-09-15 11:41AM EDT107.000.010.010.02-0.01-50.00%11,648160.94%
QQQ171020P001080002017-09-15 3:23PM EDT108.000.010.010.03-0.02-66.67%10221160.94%
QQQ171020P001090002017-09-22 3:50PM EDT109.000.010.000.020.00-200635146.88%
QQQ171020P001100002017-09-20 2:58PM EDT110.000.010.010.020.00-11,103148.44%
QQQ171020P001110002017-10-10 12:16PM EDT111.000.010.000.010.00-8404131.25%
QQQ171020P001120002017-09-14 2:59PM EDT112.000.010.010.030.00-1882145.31%
QQQ171020P001130002017-10-10 4:11PM EDT113.000.010.000.010.00-10560121.88%
QQQ171020P001140002017-09-26 12:31PM EDT114.000.010.000.020.00-1453126.56%
QQQ171020P001150002017-10-10 4:13PM EDT115.000.010.000.010.00-4,3025,309115.63%
QQQ171020P001160002017-10-02 12:06PM EDT116.000.010.000.010.00-2490112.50%
QQQ171020P001170002017-10-03 9:36AM EDT117.000.010.000.010.00-1582106.25%
QQQ171020P001180002017-10-04 11:10AM EDT118.000.010.000.010.00-2489103.13%
QQQ171020P001190002017-10-06 9:30AM EDT119.000.010.010.020.00-14,398112.50%
QQQ171020P001200002017-10-06 3:57PM EDT120.000.010.000.020.00-7514,794103.13%
QQQ171020P001210002017-10-03 11:36AM EDT121.000.010.000.020.00-10931100.00%
QQQ171020P001220002017-10-12 10:47AM EDT122.000.010.000.020.00-1123,57896.88%
QQQ171020P001230002017-10-12 12:18PM EDT123.000.010.000.020.00-31,96192.19%
QQQ171020P001240002017-10-12 3:56PM EDT124.000.010.000.020.00-2703,09389.06%
QQQ171020P001250002017-10-13 3:31PM EDT125.000.010.010.020.00-2505,94389.06%
QQQ171020P001260002017-10-13 2:46PM EDT126.000.010.010.02-0.01-50.00%1210,30585.16%
QQQ171020P001270002017-10-16 4:05PM EDT127.000.010.000.020.00-2,91218,91478.13%
QQQ171020P001280002017-10-16 10:17AM EDT128.000.010.000.02-0.01-50.00%312,26875.00%
QQQ171020P001290002017-10-18 3:50PM EDT129.000.050.000.010.00-14,67665.63%
QQQ171020P001300002017-10-17 3:33PM EDT130.000.010.000.010.00-1588,48462.50%
QQQ171020P001310002017-10-19 10:57AM EDT131.000.010.000.01-0.01-50.00%3036,19359.38%
QQQ171020P001320002017-10-19 12:27PM EDT132.000.010.000.010.00-78118,49456.25%
QQQ171020P001330002017-10-19 12:28PM EDT133.000.010.000.010.00-82226,46053.13%
QQQ171020P001340002017-10-19 12:38PM EDT134.000.010.010.020.00-2728,42655.47%
QQQ171020P001350002017-10-19 12:41PM EDT135.000.020.010.02+0.01+100.00%842,18351.56%
QQQ171020P001355002017-10-18 2:23PM EDT135.500.010.010.020.00-3011,15950.00%
QQQ171020P001360002017-10-19 10:21AM EDT136.000.020.010.02+0.01+100.00%1,07176,60550.00%
QQQ171020P001365002017-10-19 10:08AM EDT136.500.010.010.02-0.01-50.00%2961,42647.66%
QQQ171020P001370002017-10-19 1:31PM EDT137.000.010.010.020.00-7,69754,60246.09%
QQQ171020P001375002017-10-18 12:33PM EDT137.500.010.010.020.00-36,78244.14%
QQQ171020P001380002017-10-19 12:54PM EDT138.000.010.010.02-0.01-50.00%2,38567,54042.19%
QQQ171020P001385002017-10-19 9:38AM EDT138.500.020.010.020.00-105,70540.23%
QQQ171020P001390002017-10-19 1:53PM EDT139.000.010.010.02-0.01-50.00%448102,57938.28%
QQQ171020P001395002017-10-19 10:48AM EDT139.500.010.010.02-0.01-50.00%7,50115,59736.72%
QQQ171020P001400002017-10-19 1:53PM EDT140.000.020.010.02-0.01-33.33%3,13084,09734.38%
QQQ171020P001405002017-10-19 10:57AM EDT140.500.020.010.020.00-3578,45832.81%
QQQ171020P001410002017-10-19 1:45PM EDT141.000.020.010.020.00-7,87767,01430.86%
QQQ171020P001415002017-10-19 11:40AM EDT141.500.020.010.02-0.01-33.33%3,01542,92128.91%
QQQ171020P001420002017-10-19 12:59PM EDT142.000.020.010.02-0.01-33.33%36889,63526.95%
QQQ171020P001425002017-10-19 12:04PM EDT142.500.030.010.02+0.01+50.00%5,12533,35225.00%
QQQ171020P001430002017-10-19 1:50PM EDT143.000.030.020.030.00-61159,02724.41%
QQQ171020P001435002017-10-19 11:12AM EDT143.500.030.020.030.00-1812,12622.27%
QQQ171020P001440002017-10-19 1:42PM EDT144.000.020.020.03-0.02-50.00%5,421159,56720.31%
QQQ171020P001445002017-10-19 1:17PM EDT144.500.030.030.04-0.01-25.00%11,43838,95319.14%
QQQ171020P001450002017-10-19 1:52PM EDT145.000.030.030.04-0.02-40.00%21,249150,28216.80%
QQQ171020P001455002017-10-19 1:33PM EDT145.500.050.040.050.00-4,09021,00615.24%
QQQ171020P001460002017-10-19 1:45PM EDT146.000.060.050.06+0.01+20.00%24,53060,78813.48%
QQQ171020P001465002017-10-19 1:42PM EDT146.500.080.070.08+0.02+33.33%2,58330,04211.72%
QQQ171020P001470002017-10-19 1:46PM EDT147.000.120.120.13+0.04+50.00%45,80135,04210.60%
QQQ171020P001475002017-10-19 1:50PM EDT147.500.190.190.20+0.09+90.00%13,31615,9568.99%
QQQ171020P001480002017-10-19 1:52PM EDT148.000.350.330.34+0.20+133.33%17,87924,7607.42%
QQQ171020P001485002017-10-19 1:47PM EDT148.500.580.590.62+0.31+114.81%5,77410,7836.35%
QQQ171020P001490002017-10-19 1:48PM EDT149.001.000.961.04+0.57+132.56%4,8256,7195.47%
QQQ171020P001495002017-10-19 1:01PM EDT149.501.651.411.50+0.88+114.29%5621,2690.00%
QQQ171020P001500002017-10-19 1:34PM EDT150.002.031.892.00+0.88+76.52%1,35620,3270.00%
QQQ171020P001505002017-10-19 11:07AM EDT150.502.462.402.50+0.80+48.19%313430.00%
QQQ171020P001510002017-10-19 10:06AM EDT151.003.572.893.00+1.41+65.28%461250.00%
QQQ171020P001515002017-10-19 10:02AM EDT151.504.153.373.50+1.71+70.08%11470.00%
QQQ171020P001520002017-10-19 12:52PM EDT152.004.183.914.02+1.12+36.60%1141,2330.00%
QQQ171020P001525002017-10-19 11:11AM EDT152.504.584.394.55-2.27-33.14%4420.51%
QQQ171020P001530002017-10-13 3:49PM EDT153.004.704.895.060.00-102123.83%
QQQ171020P001540002017-10-17 3:43PM EDT154.004.975.876.020.00-2300.00%
QQQ171020P001550002017-10-19 9:39AM EDT155.007.056.876.99+0.84+13.53%990.00%
QQQ171020P001560002017-10-17 11:46AM EDT156.007.187.867.990.00-20290.00%
QQQ171020P001570002017-09-07 12:59PM EDT157.0012.048.869.000.00-110.00%
QQQ171020P001580002017-09-12 9:37AM EDT158.0012.069.8810.010.00-1000.00%
QQQ171020P001590002017-09-14 11:24AM EDT159.0013.0610.8611.030.00-4025.00%
QQQ171020P001600002017-09-20 10:33AM EDT160.0014.3711.8812.010.00-100.00%
QQQ171020P001610002017-08-30 1:05PM EDT161.0016.9712.8712.980.00-200.00%
QQQ171020P001620002017-08-30 1:03PM EDT162.0017.9913.8613.980.00-4400.00%
QQQ171020P001630002017-09-13 12:58PM EDT163.0017.1514.8515.030.00-9025.00%
QQQ171020P001640002017-09-13 1:01PM EDT164.0018.1115.8616.020.00-600.00%
QQQ171020P001650002017-09-25 10:19AM EDT165.0021.3516.8717.020.00-960.00%
QQQ171020P001660002017-09-12 9:37AM EDT166.0020.0617.8617.980.00-1000.00%
QQQ171020P001670002017-09-12 9:37AM EDT167.0021.0618.8618.980.00-1000.00%
QQQ171020P001680002017-09-12 9:37AM EDT168.0022.0619.8619.980.00-1000.00%
QQQ171020P001690002017-09-18 3:55PM EDT169.0023.3620.8621.030.00-2050.00%
QQQ171020P001710002017-10-11 4:00PM EDT171.0022.9722.8622.980.00-28730.00%
QQQ171020P001720002017-09-12 11:36AM EDT172.0026.4023.8623.980.00-200.00%
QQQ171020P001730002017-09-21 10:29AM EDT173.0028.8524.9025.030.00-9050.00%
QQQ171020P001750002017-10-19 12:14PM EDT175.0027.1426.9527.02+0.78+2.96%330.00%