Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for QQQ (POWERSHARES QQQ TRUST SERIE)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 QQQ  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

451.75 
 POWERSHARES QQQ TRUST SERIE       CHANGE

-0.23 
 HIGH 452.72   LOW 449.54   DIVIDEND DATE 2017-06-16 
 OPEN 452.11   CLOSE 451.98   DIVIDEND AMOUNT 0.38 
 BID 0.00   ASK 0.00   YIELD 1.09 
 VOLUME 35,003,677   SPLIT DATE  2000-03-20   DATE/TIME: 2024-05-17 
 OPTION VOLUME 1674109   IMPLIED VOLATILITY 0.13   HISTORICAL VOL  0.16 
Data used in the screeners below are delayed from April 26, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 QQQ  431    QQQ  Dec 20 '24  430.00  35.84  34.84  8.08%    0.22  7
 QQQ  431    QQQ  Nov 15 '24  430.00  32.20  31.20  7.24%    0.22  6
 QQQ  431    QQQ  Dec 20 '24  429.78  35.91  34.69  8.05%    0.22  7
 QQQ  431    QQQ  Sep 20 '24  429.78  26.02  24.80  5.75%    0.22  4
 QQQ  431    QQQ  Sep 20 '24  430.00  25.89  24.89  5.77%    0.22  4
 QQQ  431    QQQ  Jan 17 '25  429.78  38.23  37.01  8.59%    0.22  8
 QQQ  431    QQQ  Jan 17 '25  430.00  38.02  37.02  8.59%    0.22  8
 QQQ  431    QQQ  Oct 18 '24  430.00  28.64  27.64  6.41%    0.22  5
 QQQ  431    QQQ  Aug 16 '24  430.00  21.74  20.74  4.81%    0.21  3
 QQQ  431    QQQ  Mar 21 '25  430.00  43.70  42.70  9.91%    0.21  10
 QQQ  431    QQQ  Jun 21 '24  429.78  14.88  13.66  3.17%    0.21  1
 QQQ  431    QQQ  Mar 21 '25  431.00  43.09  43.09  10.00%    0.21  10
 QQQ  431    QQQ  Jun 21 '24  430.00  14.76  13.76  3.19%    0.21  1
 QQQ  431    QQQ  Mar 21 '25  432.00  42.49  42.49  9.86%    0.21  10
 QQQ  431    QQQ  Jul 19 '24  429.00  18.68  16.68  3.87%    0.21  2
 QQQ  431    QQQ  Mar 21 '25  433.00  41.90  41.90  9.72%    0.21  10
 QQQ  431    QQQ  Jul 19 '24  430.00  18.09  17.09  3.97%    0.21  2
 QQQ  431    QQQ  Jul 19 '24  431.00  17.58  17.58  4.08%    0.21  2
 QQQ  431    QQQ  Jul 19 '24  432.00  16.92  16.92  3.93%    0.20  2
 QQQ  431    QQQ  Jul 19 '24  433.00  16.32  16.32  3.79%    0.20  2
 QQQ  431    QQQ  May 17 '24  429.00  9.40  7.40  1.72%    0.20  0
 QQQ  431    QQQ  May 17 '24  429.78  8.92  7.70  1.79%    0.20  0
 QQQ  431    QQQ  May 17 '24  430.00  8.79  7.79  1.81%    0.20  0
 QQQ  431    QQQ  May 17 '24  431.00  8.20  8.20  1.90%    0.20  0
 QQQ  431    QQQ  May 17 '24  432.00  7.63  7.63  1.77%    0.20  0
 QQQ  431    QQQ  May 17 '24  433.00  7.09  7.09  1.65%    0.19  0
 QQQ  431    QQQ  Jun 20 '25  430.00  51.60  50.60  11.74%    0.19  13
 QQQ  431    QQQ  May 7 '24  429.00  6.79  4.79  1.11%    0.19  0
 QQQ  431    QQQ  Jun 20 '25  429.78  51.37  50.15  11.64%    0.19  13
 QQQ  431    QQQ  May 6 '24  429.00  6.46  4.46  1.03%    0.19  0
 QQQ  431    QQQ  May 7 '24  430.00  6.18  5.18  1.20%    0.19  0
 QQQ  431    QQQ  May 7 '24  431.00  5.59  5.59  1.30%    0.19  0
 QQQ  431    QQQ  May 6 '24  430.00  5.84  4.84  1.12%    0.19  0
 QQQ  431    QQQ  May 7 '24  432.00  5.05  5.05  1.17%    0.18  0
 QQQ  431    QQQ  May 6 '24  431.00  5.26  5.26  1.22%    0.18  0
 QQQ  431    QQQ  May 7 '24  433.00  4.54  4.54  1.05%    0.18  0
 QQQ  431    QQQ  May 6 '24  432.00  4.72  4.72  1.10%    0.18  0
 QQQ  431    QQQ  May 6 '24  433.00  4.21  4.21  0.98%    0.18  0
 QQQ  431    QQQ  Dec 18 '26  430.00  85.00  84.00  19.49%    0.16  31
 QQQ  431    QQQ  Dec 18 '26  429.78  84.75  83.53  19.38%    0.16  31
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.