PowerShares QQQ Trust, Series 1 (QQQ) Option Chain

QQQ 
$107.75
*  
1.48
1.35%
Get QQQ Alerts
*Delayed - data as of May 5, 2015 15:36 ET  -  Find a broker to begin trading QQQ now
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

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 "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 08, 2015 10.64 10.89 0 QQQ 97 May 08, 2015 0.02 0.01 0 1993
May 08, 2015 10.13 10.39 0 QQQ 97.5 May 08, 2015 0.15 0.01 0 3
May 08, 2015 11.80 9.65 9.83 0 6 QQQ 98 May 08, 2015 0.01 0.01 0 168
May 08, 2015 9.13 9.39 0 QQQ 98.5 May 08, 2015 0.02 0.02 0 227
May 08, 2015 8.63 8.87 0 QQQ 99 May 08, 2015 0.03 0.01 0.02 0 2167
May 08, 2015 8.14 8.37 0 QQQ 99.5 May 08, 2015 0.01 -0.02 0.01 0.02 500 142
May 08, 2015 9.24 7.66 7.84 0 8 QQQ 100 May 08, 2015 0.02 0.01 0.01 0.02 51 4615
May 08, 2015 8.96 7.16 7.34 0 20 QQQ 100.5 May 08, 2015 0.02 0.02 0.03 0 903
May 08, 2015 7.38 -1.25 6.65 6.84 5 28 QQQ 101 May 08, 2015 0.01 0.02 0.03 0 1456
May 08, 2015 6.16 6.39 0 QQQ 101.5 May 08, 2015 0.03 0.02 0.03 1500 316
May 08, 2015 5.74 -1.83 5.67 5.85 5 44 QQQ 102 May 08, 2015 0.02 0.01 0.03 0.04 95 2207
May 08, 2015 5.41 -1.43 5.18 5.36 3 8 QQQ 102.5 May 08, 2015 0.03 -0.03 0.03 0.04 20 1313
May 08, 2015 5.82 -0.24 4.69 4.86 5 63 QQQ 103 May 08, 2015 0.04 0.04 0.05 192 1876
May 08, 2015 5.84 4.19 4.38 0 46 QQQ 103.5 May 08, 2015 0.06 0.03 0.05 0.06 323 804
May 08, 2015 5.15 3.77 3.89 0 44 QQQ 104 May 08, 2015 0.08 0.05 0.07 0.08 311 7909
May 08, 2015 4.17 3.25 3.41 0 54 QQQ 104.5 May 08, 2015 0.11 0.06 0.09 0.10 856 657
May 08, 2015 2.88 -1.63 2.78 2.94 199 401 QQQ 105 May 08, 2015 0.15 0.12 0.12 0.13 6847 7060
May 08, 2015 2.26 -1.86 2.34 2.48 117 218 QQQ 105.5 May 08, 2015 0.18 0.14 0.17 0.18 2290 3149
May 08, 2015 1.95 -1.42 1.91 2.04 106 523 QQQ 106 May 08, 2015 0.26 0.20 0.23 0.24 4256 1952
May 08, 2015 1.39 -1.50 1.52 1.62 316 416 QQQ 106.5 May 08, 2015 0.33 0.25 0.32 0.33 6696 1165
May 08, 2015 1.13 -1.25 1.19 1.21 3338 1171 QQQ 107 May 08, 2015 0.45 0.32 0.45 0.46 14133 7276
May 08, 2015 0.87 -1.25 0.86 0.87 4686 1604 QQQ 107.5 May 08, 2015 0.61 0.42 0.61 0.62 6647 4319
May 08, 2015 0.59 -0.86 0.58 0.59 18613 3289 QQQ 108 May 08, 2015 0.83 0.56 0.83 0.84 12382 13815
May 08, 2015 0.36 -0.72 0.36 0.37 9737 2416 QQQ 108.5 May 08, 2015 1.15 0.75 1.10 1.16 8820 6015
May 08, 2015 0.20 -0.52 0.20 0.21 14752 17548 QQQ 109 May 08, 2015 1.44 0.89 1.40 1.51 8085 9220
May 08, 2015 0.10 -0.34 0.09 0.10 3329 5837 QQQ 109.5 May 08, 2015 1.90 1.15 1.79 1.94 6562 4916
May 08, 2015 0.05 -0.20 0.04 0.05 6030 22162 QQQ 110 May 08, 2015 2.60 1.52 2.23 2.40 2465 5204
May 08, 2015 0.02 -0.10 0.01 0.02 2215 7270 QQQ 110.5 May 08, 2015 2.96 1.48 2.71 2.88 930 4705
May 08, 2015 0.01 -0.04 0.01 1700 17598 QQQ 111 May 08, 2015 3.27 1.45 3.21 3.34 625 2706
May 08, 2015 0.01 -0.01 0.01 176 3154 QQQ 111.5 May 08, 2015 2.86 0.46 3.71 3.87 125 699
May 08, 2015 0.02 0.01 0 14497 QQQ 112 May 08, 2015 4.37 1.48 4.21 4.36 160 826
May 08, 2015 0.01 0.01 0 690 QQQ 112.5 May 08, 2015 3.07 4.73 4.86 0 143
May 08, 2015 0.02 0.01 0.01 103 2165 QQQ 113 May 08, 2015 3.41 5.23 5.36 0 78
May 08, 2015 0.02 0.01 0 823 QQQ 113.5 May 08, 2015 5.32 5.71 5.86 0 80
May 08, 2015 0.01 0.01 100 620 QQQ 114 May 08, 2015 3.50 6.13 6.36 0 0
May 08, 2015 0.04 0.01 0 67 QQQ 114.5 May 08, 2015 6.63 6.88 0
May 08, 2015 0.01 0.01 0 47 QQQ 115 May 08, 2015 6.68 0.69 7.22 7.36 1 1
May 08, 2015 0.02 0.01 0 4 QQQ 115.5 May 08, 2015 7.71 7.86 0
May 08, 2015 0.01 0 QQQ 116 May 08, 2015 5.07 8.22 8.36 0 1
May 08, 2015 0.01 0 QQQ 116.5 May 08, 2015 8.71 8.86 0
May 08, 2015 0.01 0 QQQ 117 May 08, 2015 7.71 9.22 9.36 0 0
May 08, 2015 0.01 0 QQQ 118 May 08, 2015 10.13 10.38 0
May 15, 2015 11.43 10.67 10.85 0 235 QQQ 97 May 15, 2015 0.03 0.01 0.02 0.03 30 58229
May 15, 2015 10.33 10.17 10.36 0 46 QQQ 97.5 May 15, 2015 0.03 0.03 0.04 18 224
May 15, 2015 10.83 9.68 9.86 0 96 QQQ 98 May 15, 2015 0.03 0.02 0.03 0.04 63 38590
May 15, 2015 9.20 9.41 0 QQQ 98.5 May 15, 2015 0.04 0.04 0.05 10 1145
May 15, 2015 8.84 -0.89 8.69 8.87 1 1064 QQQ 99 May 15, 2015 0.04 0.02 0.04 0.05 43 17729
May 15, 2015 9.25 8.20 8.37 0 31 QQQ 99.5 May 15, 2015 0.02 0.05 0.06 0 586
May 15, 2015 7.84 -1.25 7.71 7.88 3 849 QQQ 100 May 15, 2015 0.07 0.04 0.05 0.06 1681 37061
May 15, 2015 7.21 7.44 0 QQQ 100.5 May 15, 2015 0.04 0.01 0.06 0.07 100 480

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.