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

529.92 
 POWERSHARES QQQ TRUST SERIE       CHANGE

9.32 
 HIGH 530.61   LOW 524.59   DIVIDEND DATE 2017-06-16 
 OPEN 525.00   CLOSE 520.60   DIVIDEND AMOUNT 0.38 
 BID 0.00   ASK 0.00   YIELD 1.09 
 VOLUME 30,416,140   SPLIT DATE  2000-03-20   DATE/TIME: 2024-12-11 
 OPTION VOLUME 4515023   IMPLIED VOLATILITY 0.14   HISTORICAL VOL  0.17 
Data used in the screeners below are delayed from November 20, 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  503.17    QQQ  Nov 25 '24  502.00  6.10  4.93  0.98%    0.23  1
 QQQ  503.17    QQQ  Nov 26 '24  502.00  6.50  5.33  1.06%    0.23  1
 QQQ  503.17    QQQ  Nov 25 '24  503.00  5.43  5.26  1.05%    0.23  1
 QQQ  503.17    QQQ  Nov 26 '24  503.00  5.89  5.72  1.14%    0.23  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 QQQ  Jan 15 '27  505.00   C  81.87    QQQ  Jan 15 '27  505.00   P  45.88    127.75  1.83
 QQQ  Dec 18 '26  504.78   C  81.08    QQQ  Dec 18 '26  504.78   P  45.42    126.50  1.61
 QQQ  Nov 25 '24  502.00   C  6.10    QQQ  Nov 25 '24  502.00   P  4.01    10.11  1.17
 QQQ  Dec 19 '25  504.78   C  54.61    QQQ  Dec 19 '25  504.78   P  34.59    89.20  1.61
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 QQQ  Dec 20 '24  505.00   P  10.35    QQQ  Dec 20 '24  504.78   P  10.22    0.12  0.22
 QQQ  Jan 17 '25  505.00   P  13.64    QQQ  Jan 17 '25  504.78   P  13.52    0.12  0.22
 QQQ  Dec 20 '24  505.00   P  10.35    QQQ  Dec 20 '24  504.00   P  9.89    0.46  1.00
 QQQ  Dec 20 '24  504.78   P  10.22    QQQ  Dec 20 '24  504.00   P  9.89    0.33  0.78
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 QQQ  Nov 25 '24  502.00   C  6.10    QQQ  Nov 25 '24  505.00   C  4.33    1.77  3.00
 QQQ  Nov 25 '24  502.00   C  6.10    QQQ  Nov 25 '24  504.00   C  4.87    1.23  2.00
 QQQ  Nov 26 '24  502.00   C  6.50    QQQ  Nov 26 '24  505.00   C  4.80    1.70  3.00
 QQQ  Dec 2 '24  502.00   C  7.89    QQQ  Dec 2 '24  505.00   C  6.12    1.77  3.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 QQQ  Nov 26 '24  504.00   C  5.37    QQQ  Nov 26 '24  503.00   C  5.89    -0.52  1.00
 QQQ  Dec 20 '24  503.00   C  12.38    QQQ  Dec 20 '24  502.00   C  12.98    -0.61  1.00
 QQQ  Dec 20 '24  504.00   C  11.76    QQQ  Dec 20 '24  503.00   C  12.38    -0.62  1.00
 QQQ  Dec 3 '24  503.00   C  7.62    QQQ  Dec 3 '24  502.00   C  8.21    -0.60  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 QQQ  Nov 25 '24  502.00   P  4.01    QQQ  Nov 25 '24  505.00   P  5.32    -1.31  3.00
 QQQ  Dec 3 '24  502.00   P  5.69    QQQ  Dec 3 '24  505.00   P  6.85    -1.16  3.00
 QQQ  Nov 26 '24  502.00   P  4.37    QQQ  Nov 26 '24  505.00   P  5.70    -1.33  3.00
 QQQ  Dec 3 '24  502.00   P  5.69    QQQ  Dec 3 '24  504.00   P  6.40    -0.71  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 QQQ  Nov 25 '24  505.00   C  4.33    QQQ  Sep 18 '26  505.00   C  73.88    -69.55  22
 QQQ  Mar 21 '25  505.00   C  25.73    QQQ  Sep 18 '26  505.00   C  73.88    -48.15  18
 QQQ  Nov 26 '24  505.00   C  4.80    QQQ  Sep 18 '26  505.00   C  73.88    -69.08  22
 QQQ  Sep 19 '25  505.00   C  46.08    QQQ  Sep 18 '26  505.00   C  73.88    -27.80  12
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 QQQ  Nov 25 '24  502.00   P  4.01    QQQ  Dec 2 '24  502.00   P  5.33    -1.32  1
 QQQ  Nov 25 '24  504.00   P  4.84    QQQ  Dec 2 '24  504.00   P  6.15    -1.31  1
 QQQ  Nov 25 '24  504.00   P  4.84    QQQ  Dec 3 '24  504.00   P  6.40    -1.56  1
 QQQ  Nov 25 '24  503.00   P  4.39    QQQ  Dec 3 '24  503.00   P  6.00    -1.60  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.