Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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

270.32 

 POWERSHARES QQQ TRUST SERIE       CHANGE

-4.29 

 HIGH 274.40   LOW 266.68   DIVIDEND DATE 2017-06-16 
 OPEN 267.52   CLOSE 274.61   DIVIDEND AMOUNT 0.38 
 BID 0.00   ASK 0.00   YIELD 1.09 
 VOLUME 78,177,115   SPLIT DATE  2000-03-20   DATE/TIME: 2020-09-17 
 OPTION VOLUME 1920730   IMPLIED VOLATILITY 0.35   HISTORICAL VOL  0.34 
Data used in the screeners below are delayed from August 26, 2020.   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  291.96    QQQ  Nov 20 '20  289.00  19.18  16.21  5.55%    0.31  2
 QQQ  291.96    QQQ  Nov 20 '20  290.00  18.58  16.62  5.69%    0.31  2
 QQQ  291.96    QQQ  Nov 20 '20  291.00  18.00  17.04  5.84%    0.31  2
 QQQ  291.96    QQQ  Nov 20 '20  292.00  17.43  17.43  5.97%    0.31  2
 QQQ  291.96    QQQ  Dec 18 '20  289.00  21.48  18.52  6.34%    0.31  3
 QQQ  291.96    QQQ  Nov 20 '20  293.00  16.86  16.86  5.77%    0.31  2
 QQQ  291.96    QQQ  Dec 18 '20  290.00  20.88  18.92  6.48%    0.31  3
 QQQ  291.96    QQQ  Dec 18 '20  291.00  20.30  19.34  6.62%    0.31  3
 QQQ  291.96    QQQ  Dec 18 '20  292.00  19.76  19.76  6.77%    0.30  3
 QQQ  291.96    QQQ  Dec 18 '20  293.00  19.14  19.14  6.56%    0.30  3
 QQQ  291.96    QQQ  Jan 15 '21  289.00  23.02  20.06  6.87%    0.30  4
 QQQ  291.96    QQQ  Jan 15 '21  290.00  22.53  20.57  7.05%    0.30  4
 QQQ  291.96    QQQ  Jan 15 '21  291.00  21.90  20.94  7.17%    0.30  4
 QQQ  291.96    QQQ  Jan 15 '21  292.00  21.37  21.37  7.32%    0.29  4
 QQQ  291.96    QQQ  Jan 15 '21  293.00  20.82  20.82  7.13%    0.29  4
 QQQ  291.96    QQQ  Mar 19 '21  289.00  26.89  23.93  8.20%    0.29  6
 QQQ  291.96    QQQ  Mar 19 '21  290.00  26.31  24.35  8.34%    0.29  6
 QQQ  291.96    QQQ  Mar 19 '21  291.00  25.74  24.78  8.49%    0.29  6
 QQQ  291.96    QQQ  Oct 16 '20  289.00  14.05  11.10  3.80%    0.29  1
 QQQ  291.96    QQQ  Mar 19 '21  292.00  25.16  25.16  8.62%    0.29  6
 QQQ  291.96    QQQ  Mar 19 '21  293.00  24.61  24.61  8.43%    0.29  6
 QQQ  291.96    QQQ  Oct 16 '20  290.00  13.43  11.47  3.93%    0.29  1
 QQQ  291.96    QQQ  Oct 16 '20  291.00  12.86  11.89  4.07%    0.28  1
 QQQ  291.96    QQQ  Oct 16 '20  292.00  12.30  12.30  4.21%    0.28  1
 QQQ  291.96    QQQ  Oct 16 '20  293.00  11.73  11.73  4.02%    0.28  1
 QQQ  291.96    QQQ  Jun 18 '21  289.00  30.77  27.80  9.52%    0.28  9
 QQQ  291.96    QQQ  Jun 18 '21  290.00  30.20  28.24  9.67%    0.28  9
 QQQ  291.96    QQQ  Jun 18 '21  291.00  29.64  28.68  9.82%    0.28  9
 QQQ  291.96    QQQ  Sep 18 '20  289.00  9.64  6.68  2.29%    0.28  0
 QQQ  291.96    QQQ  Jun 18 '21  292.00  29.08  29.08  9.96%    0.28  9
 QQQ  291.96    QQQ  Jun 18 '21  293.00  28.52  28.52  9.77%    0.28  9
 QQQ  291.96    QQQ  Sep 18 '20  290.00  9.03  7.07  2.42%    0.27  0
 QQQ  291.96    QQQ  Sep 18 '20  291.00  8.43  7.46  2.56%    0.27  0
 QQQ  291.96    QQQ  Sep 17 '21  289.00  33.91  30.95  10.60%    0.27  12
 QQQ  291.96    QQQ  Sep 17 '21  290.00  33.35  31.39  10.75%    0.27  12
 QQQ  291.96    QQQ  Sep 17 '21  291.00  32.80  31.84  10.90%    0.27  12
 QQQ  291.96    QQQ  Sep 18 '20  292.00  7.86  7.86  2.69%    0.27  0
 QQQ  291.96    QQQ  Sep 17 '21  293.00  31.70  31.70  10.86%    0.27  12
 QQQ  291.96    QQQ  Dec 17 '21  290.00  36.59  34.63  11.86%    0.27  15
 QQQ  291.96    QQQ  Sep 18 '20  293.00  7.31  7.31  2.50%    0.27  0
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.