Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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

138.03 

 POWERSHARES QQQ TRUST SERIE       CHANGE

-2.55 

 HIGH 140.22   LOW 138.02   DIVIDEND DATE 2017-06-16 
 OPEN 140.07   CLOSE 140.58   DIVIDEND AMOUNT 0.38 
 BID 0.00   ASK 0.00   YIELD 1.09 
 VOLUME 59,479,528   SPLIT DATE  2000-03-20   DATE/TIME: 2017-06-27 
 OPTION VOLUME 1213134   IMPLIED VOLATILITY 0.16   HISTORICAL VOL  0.11 
Data used in the screeners below are delayed from June 6, 2017.   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  142.86    QQQ  Mar 16 '18  142.00  8.40  7.54  5.28%    0.15  9
 QQQ  142.86    QQQ  Mar 16 '18  143.00  7.83  7.83  5.48%    0.15  9
 QQQ  142.86    QQQ  Mar 16 '18  144.00  7.28  7.28  5.09%    0.15  9
 QQQ  142.86    QQQ  Dec 15 '17  142.00  6.69  5.83  4.08%    0.15  6
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 QQQ  Mar 16 '18  143.00   C  7.83    QQQ  Mar 16 '18  143.00   P  8.06    15.89  0.14
 QQQ  Jan 19 '18  142.00   C  7.28    QQQ  Jan 19 '18  142.00   P  6.51    13.79  0.86
 QQQ  Dec 15 '17  142.00   C  6.69    QQQ  Dec 15 '17  142.00   P  5.94    12.62  0.86
 QQQ  Jan 19 '18  143.00   C  6.67    QQQ  Jan 19 '18  143.00   P  6.90    13.57  0.14
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 QQQ  Jun 16 '17  144.00   P  1.94    QQQ  Jun 16 '17  143.50   P  1.62    0.31  0.50
 QQQ  Jun 16 '17  143.00   P  1.37    QQQ  Jun 16 '17  142.50   P  1.12    0.25  0.50
 QQQ  Jun 16 '17  144.00   P  1.94    QQQ  Jun 16 '17  142.50   P  1.12    0.82  1.50
 QQQ  Jun 16 '17  144.00   P  1.94    QQQ  Jun 16 '17  143.00   P  1.37    0.57  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 QQQ  Jun 16 '17  141.50   C  2.13    QQQ  Jun 16 '17  144.00   C  0.68    1.46  2.50
 QQQ  Jun 16 '17  141.50   C  2.13    QQQ  Jun 16 '17  143.50   C  0.89    1.24  2.00
 QQQ  Jun 16 '17  142.00   C  1.77    QQQ  Jun 16 '17  144.00   C  0.68    1.10  2.00
 QQQ  Jun 16 '17  141.50   C  2.13    QQQ  Jun 16 '17  143.00   C  1.15    0.98  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 QQQ  Mar 16 '18  143.00   C  7.83    QQQ  Mar 16 '18  142.00   C  8.40    -0.57  1.00
 QQQ  Dec 15 '17  143.00   C  6.09    QQQ  Dec 15 '17  142.00   C  6.69    -0.59  1.00
 QQQ  Sep 15 '17  143.00   C  4.09    QQQ  Sep 15 '17  142.00   C  4.67    -0.58  1.00
 QQQ  Jan 19 '18  143.00   C  6.67    QQQ  Jan 19 '18  142.00   C  7.28    -0.61  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 QQQ  Jul 21 '17  142.00   P  2.21    QQQ  Jul 21 '17  144.00   P  3.09    -0.88  2.00
 QQQ  Jun 16 '17  141.50   P  0.77    QQQ  Jun 16 '17  143.50   P  1.62    -0.85  2.00
 QQQ  Jun 16 '17  141.50   P  0.77    QQQ  Jun 16 '17  144.00   P  1.94    -1.17  2.50
 QQQ  Sep 15 '17  142.00   P  3.88    QQQ  Sep 15 '17  144.00   P  4.74    -0.85  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 QQQ  Jun 16 '17  142.00   C  1.77    QQQ  Jul 21 '17  142.00   C  3.00    -1.23  1
 QQQ  Jun 16 '17  143.00   C  1.15    QQQ  Jul 21 '17  143.00   C  2.40    -1.25  1
 QQQ  Jun 16 '17  144.00   C  0.68    QQQ  Jul 21 '17  144.00   C  1.88    -1.20  1
 QQQ  Jun 16 '17  142.00   C  1.77    QQQ  Aug 18 '17  142.00   C  3.94    -2.16  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 QQQ  Jun 16 '17  144.00   P  1.94    QQQ  Jul 21 '17  144.00   P  3.09    -1.15  1
 QQQ  Jun 16 '17  143.00   P  1.37    QQQ  Jul 21 '17  143.00   P  2.61    -1.24  1
 QQQ  Jun 16 '17  142.00   P  0.94    QQQ  Jul 21 '17  142.00   P  2.21    -1.28  1
 QQQ  Jun 16 '17  144.00   P  1.94    QQQ  Aug 18 '17  144.00   P  3.95    -2.01  2
Data Provided by HistoricalOptionData.com
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.