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

392.09 
 POWERSHARES QQQ TRUST SERIE       CHANGE

1.66 
 HIGH 392.62   LOW 388.48   DIVIDEND DATE 2017-06-16 
 OPEN 388.67   CLOSE 390.43   DIVIDEND AMOUNT 0.38 
 BID 0.00   ASK 0.00   YIELD 1.09 
 VOLUME 45,059,534   SPLIT DATE  2000-03-20   DATE/TIME: 2023-12-08 
 OPTION VOLUME 3372278   IMPLIED VOLATILITY 0.15   HISTORICAL VOL  0.18 
Data used in the screeners below are delayed from November 17, 2023.   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  386.04    QQQ  Jun 21 '24  385.00  29.23  28.19  7.30%    0.21  6
 QQQ  386.04    QQQ  Sep 20 '24  385.00  36.88  35.84  9.28%    0.21  9
 QQQ  386.04    QQQ  Mar 15 '24  384.00  20.17  18.13  4.70%    0.21  3
 QQQ  386.04    QQQ  Mar 15 '24  385.00  19.50  18.46  4.78%    0.20  3
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 QQQ  Jun 18 '26  385.00   C  72.49    QQQ  Jun 18 '26  385.00   P  37.70    110.19  1.04
 QQQ  Jan 16 '26  385.00   C  65.73    QQQ  Jan 16 '26  385.00   P  35.50    101.23  1.04
 QQQ  Dec 19 '25  385.00   C  65.00    QQQ  Dec 19 '25  385.00   P  33.84    98.84  1.04
 QQQ  Dec 20 '24  385.00   C  43.82    QQQ  Dec 20 '24  385.00   P  25.36    69.19  1.04
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 QQQ  Nov 20 '23  389.00   P  3.35    QQQ  Nov 20 '23  387.00   P  1.89    1.46  2.00
 QQQ  Nov 20 '23  389.00   P  3.35    QQQ  Nov 20 '23  388.00   P  2.56    0.79  1.00
 QQQ  Nov 20 '23  389.00   P  3.35    QQQ  Nov 20 '23  386.00   P  1.34    2.01  3.00
 QQQ  Nov 20 '23  389.00   P  3.35    QQQ  Nov 20 '23  385.00   P  0.91    2.44  4.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 QQQ  Nov 27 '23  384.00   C  4.61    QQQ  Nov 27 '23  389.00   C  2.00    2.62  5.00
 QQQ  Dec 15 '23  384.00   C  8.69    QQQ  Dec 15 '23  389.00   C  5.88    2.80  5.00
 QQQ  Nov 28 '23  384.00   C  4.92    QQQ  Nov 28 '23  389.00   C  2.29    2.62  5.00
 QQQ  Nov 27 '23  384.00   C  4.61    QQQ  Nov 27 '23  388.00   C  2.41    2.21  4.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 QQQ  Nov 20 '23  389.00   C  0.30    QQQ  Nov 20 '23  386.00   C  1.28    -0.98  3.00
 QQQ  Nov 20 '23  389.00   C  0.30    QQQ  Nov 20 '23  385.00   C  1.85    -1.55  4.00
 QQQ  Nov 20 '23  387.00   C  0.84    QQQ  Nov 20 '23  386.00   C  1.28    -0.44  1.00
 QQQ  Nov 20 '23  387.00   C  0.84    QQQ  Nov 20 '23  385.00   C  1.85    -1.01  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 QQQ  Nov 28 '23  384.00   P  2.50    QQQ  Nov 28 '23  389.00   P  4.88    -2.39  5.00
 QQQ  Nov 27 '23  384.00   P  2.23    QQQ  Nov 27 '23  389.00   P  4.65    -2.43  5.00
 QQQ  Dec 15 '23  384.00   P  5.27    QQQ  Dec 15 '23  389.00   P  7.51    -2.24  5.00
 QQQ  Nov 28 '23  385.00   P  2.89    QQQ  Nov 28 '23  389.00   P  4.88    -1.99  4.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 QQQ  Jun 21 '24  385.00   C  29.23    QQQ  Jun 20 '25  385.00   C  55.03    -25.80  12
 QQQ  Sep 20 '24  385.00   C  36.88    QQQ  Jun 20 '25  385.00   C  55.03    -18.15  9
 QQQ  Mar 15 '24  385.00   C  19.50    QQQ  Jun 20 '25  385.00   C  55.03    -35.53  15
 QQQ  Feb 16 '24  385.00   C  16.34    QQQ  Jun 20 '25  385.00   C  55.03    -38.69  16
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 QQQ  Nov 21 '23  389.00   P  3.79    QQQ  Nov 27 '23  389.00   P  4.65    -0.86  0
 QQQ  Nov 21 '23  388.00   P  3.12    QQQ  Nov 27 '23  388.00   P  4.05    -0.93  0
 QQQ  Nov 21 '23  385.00   P  1.57    QQQ  Nov 27 '23  385.00   P  2.60    -1.04  0
 QQQ  Nov 21 '23  387.00   P  2.52    QQQ  Nov 27 '23  387.00   P  3.53    -1.01  0
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.