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

280.57 

 POWERSHARES QQQ TRUST SERIE       CHANGE

-2.14 

 HIGH 283.35   LOW 279.17   DIVIDEND DATE 2017-06-16 
 OPEN 282.94   CLOSE 282.71   DIVIDEND AMOUNT 0.38 
 BID 0.00   ASK 0.00   YIELD 1.09 
 VOLUME 34,752,247   SPLIT DATE  2000-03-20   DATE/TIME: 2022-11-29 
 OPTION VOLUME 2031187   IMPLIED VOLATILITY 0.27   HISTORICAL VOL  0.32 
Data used in the screeners below are delayed from November 7, 2022.   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  267.59    QQQ  Nov 14 '22  266.00  6.11  4.52  1.69%    0.36  0
 QQQ  267.59    QQQ  Nov 14 '22  267.00  5.56  4.97  1.86%    0.36  0
 QQQ  267.59    QQQ  Nov 18 '22  266.00  7.41  5.82  2.17%    0.36  0
 QQQ  267.59    QQQ  Nov 14 '22  268.00  5.04  5.04  1.89%    0.35  0
 QQQ  267.59    QQQ  Nov 16 '22  266.00  6.75  5.17  1.93%    0.35  0
 QQQ  267.59    QQQ  Nov 14 '22  269.00  4.57  4.57  1.71%    0.35  0
 QQQ  267.59    QQQ  Nov 18 '22  267.00  6.85  6.26  2.34%    0.35  0
 QQQ  267.59    QQQ  Nov 16 '22  267.00  6.22  5.63  2.10%    0.35  0
 QQQ  267.59    QQQ  Nov 18 '22  268.00  6.34  6.34  2.37%    0.35  0
 QQQ  267.59    QQQ  Nov 16 '22  268.00  5.69  5.69  2.12%    0.35  0
 QQQ  267.59    QQQ  Nov 14 '22  270.00  4.09  4.09  1.53%    0.35  0
 QQQ  267.59    QQQ  Nov 18 '22  269.00  5.83  5.83  2.18%    0.35  0
 QQQ  267.59    QQQ  Nov 16 '22  269.00  5.19  5.19  1.94%    0.35  0
 QQQ  267.59    QQQ  Nov 18 '22  270.00  5.37  5.37  2.00%    0.35  0
 QQQ  267.59    QQQ  Nov 16 '22  270.00  4.72  4.72  1.77%    0.35  0
 QQQ  267.59    QQQ  Dec 16 '22  266.00  12.35  10.76  4.02%    0.33  1
 QQQ  267.59    QQQ  Nov 21 '22  266.00  7.70  6.11  2.28%    0.33  0
 QQQ  267.59    QQQ  Nov 21 '22  267.00  7.14  6.55  2.45%    0.33  0
 QQQ  267.59    QQQ  Dec 16 '22  268.00  11.25  11.25  4.20%    0.33  1
 QQQ  267.59    QQQ  Nov 21 '22  268.00  6.62  6.62  2.48%    0.33  0
 QQQ  267.59    QQQ  Nov 21 '22  269.00  6.12  6.12  2.29%    0.32  0
 QQQ  267.59    QQQ  Dec 16 '22  270.00  10.22  10.22  3.82%    0.32  1
 QQQ  267.59    QQQ  Nov 21 '22  270.00  5.64  5.64  2.11%    0.32  0
 QQQ  267.59    QQQ  Jun 16 '23  270.00  26.74  26.74  9.99%    0.32  7
 QQQ  267.59    QQQ  Mar 17 '23  270.00  19.57  19.57  7.31%    0.32  4
 QQQ  267.59    QQQ  Feb 17 '23  270.00  17.00  17.00  6.35%    0.32  3
 QQQ  267.59    QQQ  Jan 20 '23  266.00  16.09  14.49  5.42%    0.32  2
 QQQ  267.59    QQQ  Jan 20 '23  268.00  14.99  14.99  5.60%    0.31  2
 QQQ  267.59    QQQ  Sep 15 '23  270.00  32.34  32.34  12.09%    0.31  10
 QQQ  267.59    QQQ  Dec 5 '22  266.00  10.02  8.43  3.15%    0.31  1
 QQQ  267.59    QQQ  Dec 5 '22  267.00  9.47  8.88  3.32%    0.31  1
 QQQ  267.59    QQQ  Jan 20 '23  270.00  13.92  13.92  5.20%    0.31  2
 QQQ  267.59    QQQ  Nov 28 '22  266.00  8.73  7.14  2.67%    0.31  0
 QQQ  267.59    QQQ  Dec 5 '22  268.00  8.94  8.94  3.34%    0.31  1
 QQQ  267.59    QQQ  Nov 28 '22  267.00  8.19  7.60  2.84%    0.31  0
 QQQ  267.59    QQQ  Nov 28 '22  268.00  7.67  7.67  2.86%    0.31  0
 QQQ  267.59    QQQ  Dec 5 '22  269.00  8.42  8.42  3.15%    0.31  1
 QQQ  267.59    QQQ  Dec 12 '22  270.00  9.02  9.02  3.37%    0.31  1
 QQQ  267.59    QQQ  Dec 5 '22  270.00  7.93  7.93  2.96%    0.31  1
 QQQ  267.59    QQQ  Nov 28 '22  269.00  7.16  7.16  2.68%    0.31  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.