QQQ

PowerShares QQQ Trust, Series 1 (QQQ) Option Chain

$85.92
*  
0.8699
 negative 
1.02%
Get QQQ Alerts
*Delayed - data as of Apr. 16, 2014 12:21 ET 
Exchange: NASDAQ

Community Rating:
View:    QQQ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


QQQ Options:  Type:

Option Chain for PowerShares QQQ Trust, Series 1 ( QQQ)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Apr 11, 2014 0 QQQ 78.00 Apr 11, 2014 0.01 0 1177
Apr 11, 2014 6.55 0 0 QQQ 79.00 Apr 11, 2014 0.02 0 2781
Apr 11, 2014 4.90 0 0 QQQ 80.00 Apr 11, 2014 0.01 0 9912
Apr 11, 2014 4.32 0 0 QQQ 81.00 Apr 11, 2014 0.01 0 4418
Apr 11, 2014 3.65 0 0 QQQ 82.00 Apr 11, 2014 0.04 0 17529
Apr 11, 2014 1.88 0 0 QQQ 83.00 Apr 11, 2014 0.03 0 18715
Apr 11, 2014 0.85 0 0 QQQ 83.50 Apr 11, 2014 0.09 0 12861
Apr 11, 2014 0.23 0 0 QQQ 84.00 Apr 11, 2014 0.02 0 19038
Apr 11, 2014 0.12 0 10223 QQQ 84.50 Apr 11, 2014 0.29 0 30
Apr 11, 2014 0.11 0 12888 QQQ 85.00 Apr 11, 2014 0.69 0 0
Apr 11, 2014 0.04 0 20260 QQQ 85.50 Apr 11, 2014 1.15 0 0
Apr 11, 2014 0.01 0 22788 QQQ 86.00 Apr 11, 2014 1.80 0 0
Apr 11, 2014 0.05 0 23307 QQQ 86.50 Apr 11, 2014 1.90 0 0
Apr 11, 2014 0.01 0 55989 QQQ 87.00 Apr 11, 2014 2.71 0 0
Apr 11, 2014 0.01 0 21091 QQQ 87.50 Apr 11, 2014 2.48 0 0
Apr 11, 2014 0.01 0 24161 QQQ 88.00 Apr 11, 2014 3.69 0 0
Apr 11, 2014 0.01 0 24529 QQQ 88.50 Apr 11, 2014 3.30 0 0
Apr 11, 2014 0.01 0 19842 QQQ 89.00 Apr 11, 2014 5.01 0 0
Apr 11, 2014 0.01 0 6230 QQQ 89.50 Apr 11, 2014 4.62 0 0
Apr 11, 2014 0.01 0 13047 QQQ 90.00 Apr 11, 2014 5.88 0 0
Apr 11, 2014 0.02 0 441 QQQ 90.50 Apr 11, 2014 5.48 0 0
Apr 11, 2014 0.01 0 1676 QQQ 91.00 Apr 11, 2014 5.90 0 0
Apr 11, 2014 0.01 0 367 QQQ 91.50 Apr 11, 2014 4.28 0 0
Apr 11, 2014 0.01 0 1064 QQQ 92.00 Apr 11, 2014 5.35 0 0
Apr 11, 2014 0.03 0 571 QQQ 92.50 Apr 11, 2014 5.28 0 0
Apr 11, 2014 0.01 0 17841 QQQ 93.00 Apr 11, 2014 6.00 0 0
Apr 11, 2014 0.01 0 20 QQQ 93.50 Apr 11, 2014 0
Apr 11, 2014 0.02 0 1838 QQQ 94.00 Apr 11, 2014 4.46 0 0
Apr 11, 2014 0 QQQ 94.50 Apr 11, 2014 0
Apr 19, 2014 7.85 0.52 8.08 8.49 2 105 QQQ 77.63 Apr 19, 2014 0.02 0.01 0 1880
Apr 19, 2014 8.88 7.71 8.12 0 109 QQQ 78.00 Apr 19, 2014 0.01 0.01 0 4711
Apr 19, 2014 7.21 7.62 0 QQQ 78.50 Apr 19, 2014 0.02 0.01 0 318
Apr 19, 2014 6.42 7.08 7.49 0 23 QQQ 78.63 Apr 19, 2014 0.02 0.01 0 5113
Apr 19, 2014 6.12 6.71 7.12 0 94 QQQ 79.00 Apr 19, 2014 0.02 0.01 0.01 2 3156
Apr 19, 2014 4.29 6.21 6.62 0 QQQ 79.50 Apr 19, 2014 0.02 0.01 0 1850
Apr 19, 2014 4.11 6.09 6.38 0 248 QQQ 79.63 Apr 19, 2014 0.01 -0.02 0.01 0.02 10 8179
Apr 19, 2014 5.65 0.57 5.73 6.01 14 208 QQQ 80.00 Apr 19, 2014 0.01 -0.02 0.01 20 17464
Apr 19, 2014 4.74 1.41 5.21 5.61 0 1795 QQQ 80.50 Apr 19, 2014 0.01 -0.02 0.01 95 5753
Apr 19, 2014 4.72 0.27 5.08 5.48 0 244 QQQ 80.63 Apr 19, 2014 0.01 -0.06 0.01 0.02 72 3591
Apr 19, 2014 4.41 0.69 4.70 5.11 200 277 QQQ 81.00 Apr 19, 2014 0.01 -0.03 0.01 180 9832
Apr 19, 2014 4.13 1.44 4.21 4.65 46 261 QQQ 81.50 Apr 19, 2014 0.02 -0.03 0.01 0.02 289 4087
Apr 19, 2014 3.83 1.74 4.09 4.48 10 262 QQQ 81.63 Apr 19, 2014 0.02 -0.04 0.01 0.02 89 13852
Apr 19, 2014 3.80 0.57 3.72 4.16 305 487 QQQ 82.00 Apr 19, 2014 0.02 -0.06 0.01 0.02 512 17089
Apr 19, 2014 2.98 0.31 3.22 3.62 65 2396 QQQ 82.50 Apr 19, 2014 0.04 -0.07 0.02 0.03 1069 8703
Apr 19, 2014 3.17 1.70 3.10 3.51 35 2209 QQQ 82.63 Apr 19, 2014 0.06 -0.07 0.02 0.03 125 9890
Apr 19, 2014 2.90 0.66 2.90 3.00 850 2346 QQQ 83.00 Apr 19, 2014 0.04 -0.12 0.03 0.04 3425 39212
Apr 19, 2014 2.36 0.57 2.24 2.55 162 3187 QQQ 83.50 Apr 19, 2014 0.05 -0.20 0.04 0.05 2983 5235
Apr 19, 2014 2.34 0.54 2.31 2.39 201 4753 QQQ 83.63 Apr 19, 2014 0.09 -0.17 0.05 0.06 1546 14788
Apr 19, 2014 2.00 0.60 1.93 2.04 672 6547 QQQ 84.00 Apr 19, 2014 0.08 -0.27 0.07 0.08 28941 83500
Apr 19, 2014 1.50 0.44 1.54 1.56 1768 6238 QQQ 84.50 Apr 19, 2014 0.14 -0.36 0.12 0.13 3276 10893

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.