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

299.01 

 POWERSHARES QQQ TRUST SERIE       CHANGE

2.73 

 HIGH 300.17   LOW 297.90   DIVIDEND DATE 2017-06-16 
 OPEN 298.29   CLOSE 296.28   DIVIDEND AMOUNT 0.38 
 BID 0.00   ASK 0.00   YIELD 1.09 
 VOLUME 17,156,668   SPLIT DATE  2000-03-20   DATE/TIME: 2020-11-27 
 OPTION VOLUME 591078   IMPLIED VOLATILITY 0.21   HISTORICAL VOL  0.36 
Data used in the screeners below are delayed from November 5, 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  294.39    QQQ  Nov 20 '20  292.50  8.21  6.32  2.15%    0.30  0
 QQQ  294.39    QQQ  Nov 20 '20  293.00  7.90  6.51  2.21%    0.30  0
 QQQ  294.39    QQQ  Nov 20 '20  294.00  7.31  6.92  2.35%    0.30  0
 QQQ  294.39    QQQ  Nov 20 '20  295.00  6.71  6.71  2.28%    0.29  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 QQQ  Nov 20 '20  292.50   C  8.21    QQQ  Nov 20 '20  292.50   P  6.25    14.46  1.89
 QQQ  Nov 20 '20  293.00   C  7.90    QQQ  Nov 20 '20  293.00   P  6.43    14.33  1.39
 QQQ  Nov 20 '20  294.00   C  7.31    QQQ  Nov 20 '20  294.00   P  6.82    14.13  0.39
 QQQ  Dec 18 '20  293.00   C  12.54    QQQ  Dec 18 '20  293.00   P  11.03    23.56  1.39
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 QQQ  Sep 17 '21  295.00   P  30.36    QQQ  Sep 17 '21  293.00   P  29.09    1.27  2.00
 QQQ  Sep 17 '21  296.00   P  30.76    QQQ  Sep 17 '21  293.00   P  29.09    1.67  3.00
 QQQ  Jun 18 '21  296.00   P  26.41    QQQ  Jun 18 '21  295.00   P  25.95    0.46  1.00
 QQQ  Jun 18 '21  295.00   P  25.95    QQQ  Jun 18 '21  294.00   P  25.50    0.45  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 QQQ  Nov 20 '20  292.50   C  8.21    QQQ  Nov 20 '20  297.00   C  5.62    2.59  4.50
 QQQ  Nov 20 '20  293.00   C  7.90    QQQ  Nov 20 '20  297.00   C  5.62    2.28  4.00
 QQQ  Nov 20 '20  292.50   C  8.21    QQQ  Nov 20 '20  296.00   C  6.16    2.06  3.50
 QQQ  Nov 20 '20  294.00   C  7.31    QQQ  Nov 20 '20  297.00   C  5.62    1.68  3.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 QQQ  Jun 18 '21  296.00   C  24.41    QQQ  Jun 18 '21  294.00   C  25.30    -0.89  2.00
 QQQ  Sep 17 '21  297.00   C  28.02    QQQ  Sep 17 '21  294.00   C  29.34    -1.32  3.00
 QQQ  Mar 19 '21  295.00   C  19.86    QQQ  Mar 19 '21  294.00   C  20.36    -0.50  1.00
 QQQ  Sep 17 '21  297.00   C  28.02    QQQ  Sep 17 '21  293.00   C  29.89    -1.87  4.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 QQQ  Nov 20 '20  292.50   P  6.25    QQQ  Nov 20 '20  297.00   P  8.15    -1.91  4.50
 QQQ  Nov 20 '20  293.00   P  6.43    QQQ  Nov 20 '20  297.00   P  8.15    -1.72  4.00
 QQQ  Nov 20 '20  292.50   P  6.25    QQQ  Nov 20 '20  296.00   P  7.69    -1.44  3.50
 QQQ  Nov 20 '20  293.00   P  6.43    QQQ  Nov 20 '20  296.00   P  7.69    -1.26  3.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 QQQ  Nov 20 '20  295.00   C  6.71    QQQ  Jan 20 '23  295.00   C  43.80    -37.08  26
 QQQ  Nov 20 '20  295.00   C  6.71    QQQ  Jan 21 '22  295.00   C  32.50    -25.79  14
 QQQ  Nov 20 '20  295.00   C  6.71    QQQ  Dec 16 '22  295.00   C  43.23    -36.51  25
 QQQ  Nov 20 '20  295.00   C  6.71    QQQ  Jun 17 '22  295.00   C  37.69    -30.97  19
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 QQQ  Nov 20 '20  293.00   P  6.43    QQQ  Sep 17 '21  293.00   P  29.09    -22.66  10
 QQQ  Nov 20 '20  295.00   P  7.22    QQQ  Jan 20 '23  295.00   P  45.73    -38.51  26
 QQQ  Nov 20 '20  295.00   P  7.22    QQQ  Dec 16 '22  295.00   P  44.85    -37.63  25
 QQQ  Nov 20 '20  295.00   P  7.22    QQQ  Jun 17 '22  295.00   P  39.59    -32.38  19
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.