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

431.06 
 POWERSHARES QQQ TRUST SERIE       CHANGE

-7.21 
 HIGH 442.15   LOW 430.21   DIVIDEND DATE 2017-06-16 
 OPEN 442.06   CLOSE 438.27   DIVIDEND AMOUNT 0.38 
 BID 0.00   ASK 0.00   YIELD 1.09 
 VOLUME 62,144,283   SPLIT DATE  2000-03-20   DATE/TIME: 2024-04-15 
 OPTION VOLUME 2735406   IMPLIED VOLATILITY 0.22   HISTORICAL VOL  0.16 
Data used in the screeners below are delayed from March 25, 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  444.76    QQQ  Nov 15 '24  445.00  35.51  35.51  7.98%    0.22  7
 QQQ  444.76    QQQ  Dec 20 '24  444.78  39.03  39.03  8.78%    0.21  8
 QQQ  444.76    QQQ  Dec 20 '24  445.00  38.88  38.88  8.74%    0.21  8
 QQQ  444.76    QQQ  Sep 20 '24  444.78  29.26  29.26  6.58%    0.21  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 QQQ  Dec 18 '26  444.78   C  87.38    QQQ  Dec 18 '26  444.78   P  45.04    132.42  0.02
 QQQ  Jun 18 '26  444.78   C  76.95    QQQ  Jun 18 '26  444.78   P  41.50    118.45  0.02
 QQQ  Jan 16 '26  444.78   C  68.26    QQQ  Jan 16 '26  444.78   P  37.18    105.44  0.02
 QQQ  Mar 21 '25  443.00   C  47.94    QQQ  Mar 21 '25  443.00   P  27.25    75.19  1.76
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 QQQ  Jun 21 '24  445.00   P  12.82    QQQ  Jun 21 '24  444.78   P  12.70    0.12  0.22
 QQQ  Sep 20 '24  445.00   P  18.90    QQQ  Sep 20 '24  444.78   P  18.79    0.11  0.22
 QQQ  Apr 19 '24  445.00   P  6.53    QQQ  Apr 19 '24  444.78   P  6.42    0.11  0.22
 QQQ  Mar 21 '25  445.00   P  28.06    QQQ  Mar 21 '25  444.00   P  27.67    0.39  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 QQQ  Apr 1 '24  443.00   C  4.42    QQQ  Apr 1 '24  446.00   C  2.70    1.72  3.00
 QQQ  Apr 2 '24  443.00   C  4.80    QQQ  Apr 2 '24  446.00   C  3.08    1.72  3.00
 QQQ  Apr 1 '24  443.00   C  4.42    QQQ  Apr 1 '24  445.00   C  3.21    1.21  2.00
 QQQ  Apr 1 '24  444.00   C  3.82    QQQ  Apr 1 '24  446.00   C  2.70    1.12  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 QQQ  Mar 21 '25  446.00   C  46.30    QQQ  Mar 21 '25  444.00   C  47.32    -1.02  2.00
 QQQ  Mar 21 '25  446.00   C  46.30    QQQ  Mar 21 '25  443.00   C  47.94    -1.64  3.00
 QQQ  Mar 21 '25  445.00   C  46.73    QQQ  Mar 21 '25  444.00   C  47.32    -0.59  1.00
 QQQ  Mar 21 '25  444.00   C  47.32    QQQ  Mar 21 '25  443.00   C  47.94    -0.62  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 QQQ  Apr 1 '24  443.00   P  2.08    QQQ  Apr 1 '24  446.00   P  3.36    -1.28  3.00
 QQQ  Apr 2 '24  443.00   P  2.38    QQQ  Apr 2 '24  446.00   P  3.69    -1.30  3.00
 QQQ  Apr 1 '24  444.00   P  2.45    QQQ  Apr 1 '24  446.00   P  3.36    -0.91  2.00
 QQQ  Apr 19 '24  443.00   P  5.70    QQQ  Apr 19 '24  446.00   P  6.97    -1.27  3.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 QQQ  Dec 20 '24  444.78   C  39.03    QQQ  Dec 19 '25  444.78   C  66.23    -27.20  12
 QQQ  Sep 20 '24  444.78   C  29.26    QQQ  Dec 19 '25  444.78   C  66.23    -36.97  15
 QQQ  Jan 17 '25  444.78   C  41.20    QQQ  Dec 19 '25  444.78   C  66.23    -25.03  11
 QQQ  Jun 21 '24  444.78   C  18.48    QQQ  Dec 19 '25  444.78   C  66.23    -47.75  18
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 QQQ  Apr 1 '24  443.00   P  2.08    QQQ  Apr 2 '24  443.00   P  2.38    -0.30  0
 QQQ  Apr 1 '24  445.00   P  2.88    QQQ  Apr 2 '24  445.00   P  3.20    -0.32  0
 QQQ  Apr 1 '24  444.00   P  2.45    QQQ  Apr 2 '24  444.00   P  2.77    -0.32  0
 QQQ  May 17 '24  444.78   P  9.79    QQQ  Jun 21 '24  444.78   P  12.70    -2.90  1
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.