PowerShares QQQ Trust, Series 1 (QQQ) Option Chain

QQQ 
$104.26
*  
0.23
0.22%
Get QQQ Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading QQQ now
Exchange: NASDAQ

Community Rating:
 
 
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

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
Jan 23, 2015 9.59 10.63 0 QQQ 94 Jan 23, 2015 0.03 0.01 0 1352
Jan 23, 2015 9.48 4.23 9.09 10.13 6 13 QQQ 94.5 Jan 23, 2015 0.02 0.01 0 1034
Jan 23, 2015 8.84 0.44 8.98 9.48 6 27 QQQ 95 Jan 23, 2015 0.01 -0.01 0.01 1 1743
Jan 23, 2015 6.32 8.33 9.17 0 87 QQQ 95.5 Jan 23, 2015 0.01 0.01 0 854
Jan 23, 2015 7.90 0.15 7.75 8.57 5 30 QQQ 96 Jan 23, 2015 0.01 0.01 0 3464
Jan 23, 2015 6.73 7.50 8.12 0 78 QQQ 96.5 Jan 23, 2015 0.01 0.01 0 1214
Jan 23, 2015 7.10 0.84 6.94 7.53 1 47 QQQ 97 Jan 23, 2015 0.01 0.01 0 5405
Jan 23, 2015 5.49 6.49 7.09 0 64 QQQ 97.5 Jan 23, 2015 0.01 0.01 2 10334
Jan 23, 2015 6.04 0.04 5.83 6.58 1 287 QQQ 98 Jan 23, 2015 0.01 0.01 1 6100
Jan 23, 2015 5.40 0.86 5.53 6.12 1 476 QQQ 98.5 Jan 23, 2015 0.01 0.01 2 9596
Jan 23, 2015 5.40 1.22 4.93 5.61 1 911 QQQ 99 Jan 23, 2015 0.01 0.01 20 6648
Jan 23, 2015 3.50 4.54 5.00 0 1604 QQQ 99.5 Jan 23, 2015 0.01 0.01 30 10871
Jan 23, 2015 4.34 0.39 3.98 4.36 15 2775 QQQ 100 Jan 23, 2015 0.01 0.01 4 10568
Jan 23, 2015 3.66 0.07 3.14 3.96 7 3072 QQQ 100.5 Jan 23, 2015 0.01 0.01 26 5747
Jan 23, 2015 3.23 0.27 3.00 3.38 3 7004 QQQ 101 Jan 23, 2015 0.01 -0.01 0.01 1 10246
Jan 23, 2015 2.53 0.08 2.19 2.87 13 5070 QQQ 101.5 Jan 23, 2015 0.01 -0.01 0.01 80 6165
Jan 23, 2015 2.27 0.26 2.08 2.16 59 6607 QQQ 102 Jan 23, 2015 0.01 -0.02 0.01 14 8100
Jan 23, 2015 1.69 0.13 1.59 1.67 119 6053 QQQ 102.5 Jan 23, 2015 0.01 -0.05 0.01 453 6826
Jan 23, 2015 1.21 0.14 1.09 1.15 84 9216 QQQ 103 Jan 23, 2015 0.03 -0.07 0.01 142 5223
Jan 23, 2015 0.73 0.05 0.58 0.66 406 8629 QQQ 103.5 Jan 23, 2015 0.02 -0.17 0.01 647 3257
Jan 23, 2015 0.25 -0.11 0.10 0.15 328 6417 QQQ 104 Jan 23, 2015 0.02 -0.36 0.02 693 3233
Jan 23, 2015 0.02 -0.12 0.01 166 9598 QQQ 104.5 Jan 23, 2015 0.14 -0.49 0.37 0.42 947 1865
Jan 23, 2015 0.03 0.01 486 5922 QQQ 105 Jan 23, 2015 0.73 -0.37 0.83 0.91 1168 890
Jan 23, 2015 0.01 0.01 2 12857 QQQ 105.5 Jan 23, 2015 1.27 -0.33 1.33 1.41 52 463
Jan 23, 2015 0.01 0.01 1 1359 QQQ 106 Jan 23, 2015 1.67 -0.43 1.83 1.91 11 531
Jan 23, 2015 0.01 0.01 10 638 QQQ 106.5 Jan 23, 2015 2.17 -0.39 2.35 2.41 21 1124
Jan 23, 2015 0.01 0.01 0 312 QQQ 107 Jan 23, 2015 3.02 -3.68 2.53 3.26 11 62
Jan 23, 2015 0.01 0.01 0 620 QQQ 107.5 Jan 23, 2015 3.26 2.87 3.47 17
Jan 23, 2015 0.01 0.01 5 1335 QQQ 108 Jan 23, 2015 3.88 -1.87 3.35 4.19 72 15
Jan 23, 2015 0.02 0.01 0 20 QQQ 108.5 Jan 23, 2015 3.83 4.67 0
Jan 23, 2015 0.01 0.01 0 330 QQQ 109 Jan 23, 2015 4.86 -2.05 4.35 5.15 29 1
Jan 23, 2015 0.02 0.01 0 20 QQQ 109.5 Jan 23, 2015 5.32 4.85 5.70 10
Jan 23, 2015 0.01 0.01 0 91 QQQ 110 Jan 23, 2015 9.21 5.37 6.41 0 5
Jan 23, 2015 0.02 0 QQQ 110.5 Jan 23, 2015 6.33 5.85 6.70 29
Jan 23, 2015 0.01 0.01 0 62 QQQ 111 Jan 23, 2015 6.37 7.41 0
Jan 23, 2015 0.02 0 QQQ 111.5 Jan 23, 2015 7.40 6.85 7.62 18
Jan 23, 2015 0.01 0.02 0 0 QQQ 112 Jan 23, 2015 10.94 7.37 8.41 0 0
Jan 23, 2015 0.03 0.02 0 5 QQQ 112.5 Jan 23, 2015 7.87 8.91 0
Jan 23, 2015 0.04 0.01 0 20 QQQ 113 Jan 23, 2015 9.58 8.37 9.41 0 0
Jan 23, 2015 0.02 0 QQQ 114 Jan 23, 2015 9.37 10.41 0
Jan 30, 2015 9.99 10.31 0 QQQ 94 Jan 30, 2015 0.02 -0.01 0.01 0.02 1 670
Jan 30, 2015 9.06 9.55 9.83 0 400 QQQ 94.5 Jan 30, 2015 0.01 -0.02 0.01 0.02 9 912
Jan 30, 2015 8.88 -0.15 9.08 9.32 1 908 QQQ 95 Jan 30, 2015 0.02 -0.01 0.01 0.02 4 2913
Jan 30, 2015 8.89 1.28 8.58 8.81 37 323 QQQ 95.5 Jan 30, 2015 0.03 0.01 0.02 64 2318
Jan 30, 2015 8.39 2.48 8.08 8.32 128 233 QQQ 96 Jan 30, 2015 0.03 -0.01 0.02 0.03 12 5147
Jan 30, 2015 6.67 7.58 7.82 0 45 QQQ 96.5 Jan 30, 2015 0.03 -0.01 0.02 0.03 12 957
Jan 30, 2015 7.40 0.40 7.04 7.34 46 52 QQQ 97 Jan 30, 2015 0.05 0.03 0.04 80 823
Jan 30, 2015 4.90 6.60 6.84 0 38 QQQ 97.5 Jan 30, 2015 0.05 -0.01 0.03 0.04 155 2126
Jan 30, 2015 6.00 -0.02 6.06 6.34 3 154 QQQ 98 Jan 30, 2015 0.06 -0.01 0.04 0.05 10 5466
Jan 30, 2015 5.92 2.42 5.61 5.86 24 240 QQQ 98.5 Jan 30, 2015 0.07 -0.07 0.05 0.06 89 2636

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.