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

451.98 
 POWERSHARES QQQ TRUST SERIE       CHANGE

-0.92 
 HIGH 454.69   LOW 451.81   DIVIDEND DATE 2017-06-16 
 OPEN 452.71   CLOSE 452.90   DIVIDEND AMOUNT 0.38 
 BID 0.00   ASK 0.00   YIELD 1.09 
 VOLUME 33,915,900   SPLIT DATE  2000-03-20   DATE/TIME: 2024-05-16 
 OPTION VOLUME 1508519   IMPLIED VOLATILITY 0.13   HISTORICAL VOL  0.16 
Data used in the screeners below are delayed from April 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  424.45    QQQ  Apr 30 '24  423.00  8.48  7.03  1.66%    0.39  1
 QQQ  424.45    QQQ  Apr 29 '24  423.00  7.39  5.94  1.40%    0.38  1
 QQQ  424.45    QQQ  Apr 29 '24  424.00  6.75  6.30  1.48%    0.37  1
 QQQ  424.45    QQQ  Apr 30 '24  425.00  6.70  6.70  1.58%    0.35  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 QQQ  Dec 18 '26  424.78   C  87.00    QQQ  Dec 18 '26  424.78   P  40.00    127.00  0.33
 QQQ  Jun 18 '26  424.78   C  77.00    QQQ  Jun 18 '26  424.78   P  35.73    112.73  0.33
 QQQ  Apr 30 '24  423.00   C  8.48    QQQ  Apr 30 '24  423.00   P  1.20    9.68  1.45
 QQQ  Apr 29 '24  426.00   C  5.22    QQQ  Apr 29 '24  426.00   P  3.21    8.43  1.55
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 QQQ  Apr 29 '24  426.00   P  3.21    QQQ  Apr 29 '24  425.00   P  1.39    1.82  1.00
 QQQ  Apr 29 '24  426.00   P  3.21    QQQ  Apr 29 '24  424.00   P  1.06    2.15  2.00
 QQQ  Apr 29 '24  426.00   P  3.21    QQQ  Apr 29 '24  423.00   P  0.75    2.46  3.00
 QQQ  Dec 20 '24  425.00   P  22.64    QQQ  Dec 20 '24  424.78   P  20.66    1.98  0.22
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 QQQ  Apr 30 '24  423.00   C  8.48    QQQ  Apr 30 '24  426.00   C  4.97    3.51  3.00
 QQQ  May 6 '24  424.00   C  9.59    QQQ  May 6 '24  425.00   C  6.75    2.84  1.00
 QQQ  May 6 '24  423.00   C  10.07    QQQ  May 6 '24  425.00   C  6.75    3.32  2.00
 QQQ  May 6 '24  424.00   C  9.59    QQQ  May 6 '24  426.00   C  6.70    2.89  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 QQQ  May 17 '24  424.00   C  12.71    QQQ  May 17 '24  423.00   C  12.87    -0.16  1.00
 QQQ  Apr 30 '24  425.00   C  6.70    QQQ  Apr 30 '24  424.00   C  7.09    -0.39  1.00
 QQQ  May 6 '24  424.00   C  9.59    QQQ  May 6 '24  423.00   C  10.07    -0.48  1.00
 QQQ  May 17 '24  424.78   C  12.00    QQQ  May 17 '24  423.00   C  12.87    -0.87  1.78
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 QQQ  Apr 30 '24  423.00   P  1.20    QQQ  Apr 30 '24  426.00   P  1.83    -0.63  3.00
 QQQ  Apr 30 '24  424.00   P  1.40    QQQ  Apr 30 '24  426.00   P  1.83    -0.43  2.00
 QQQ  May 6 '24  423.00   P  2.58    QQQ  May 6 '24  425.00   P  2.74    -0.16  2.00
 QQQ  Apr 30 '24  423.00   P  1.20    QQQ  Apr 30 '24  425.00   P  1.70    -0.50  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 QQQ  May 17 '24  424.78   C  12.00    QQQ  Jan 16 '26  424.78   C  67.50    -55.50  20
 QQQ  May 17 '24  424.78   C  12.00    QQQ  Dec 19 '25  424.78   C  66.00    -54.00  19
 QQQ  Apr 30 '24  423.00   C  8.48    QQQ  Jul 19 '24  423.00   C  21.64    -13.16  3
 QQQ  May 17 '24  424.78   C  12.00    QQQ  Dec 18 '26  424.78   C  87.00    -75.00  31
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 QQQ  Apr 29 '24  426.00   P  3.21    QQQ  Apr 30 '24  426.00   P  1.83    1.38  0
 QQQ  Apr 29 '24  426.00   P  3.21    QQQ  May 6 '24  426.00   P  3.51    -0.30  1
 QQQ  Apr 29 '24  426.00   P  3.21    QQQ  May 7 '24  426.00   P  3.74    -0.53  1
 QQQ  Apr 29 '24  426.00   P  3.21    QQQ  May 17 '24  426.00   P  5.55    -2.34  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.