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

436.55 

 POWERSHARES QQQ TRUST SERIE       CHANGE

-0.23 

 HIGH 438.60   LOW 436.36   DIVIDEND DATE 2017-06-16 
 OPEN 437.60   CLOSE 436.78   DIVIDEND AMOUNT 0.38 
 BID 0.00   ASK 0.00   YIELD 1.09 
 VOLUME 32,028,576   SPLIT DATE  2000-03-20   DATE/TIME: 2024-02-26 
 OPTION VOLUME 3080535   IMPLIED VOLATILITY 0.16   HISTORICAL VOL  0.16 
Data used in the screeners below are delayed from February 5, 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  428.45    QQQ  Jul 19 '24  427.00  26.35  24.90  5.81%    0.20  5
 QQQ  428.45    QQQ  Sep 20 '24  429.78  31.06  31.06  7.25%    0.20  7
 QQQ  428.45    QQQ  Jun 21 '24  429.78  22.09  22.09  5.15%    0.20  4
 QQQ  428.45    QQQ  Jul 19 '24  428.00  25.72  25.27  5.90%    0.20  5
 QQQ  428.45    QQQ  Sep 20 '24  430.00  30.86  30.86  7.20%    0.20  7
 QQQ  428.45    QQQ  Jun 21 '24  430.00  21.95  21.95  5.12%    0.20  4
 QQQ  428.45    QQQ  Jul 19 '24  429.00  25.11  25.11  5.86%    0.20  5
 QQQ  428.45    QQQ  Nov 15 '24  430.00  36.24  36.24  8.46%    0.20  9
 QQQ  428.45    QQQ  Jul 19 '24  430.00  24.50  24.50  5.72%    0.20  5
 QQQ  428.45    QQQ  Oct 18 '24  430.00  33.24  33.24  7.76%    0.20  8
 QQQ  428.45    QQQ  Dec 20 '24  430.00  39.62  39.62  9.25%    0.20  10
 QQQ  428.45    QQQ  May 17 '24  429.78  18.14  18.14  4.23%    0.20  3
 QQQ  428.45    QQQ  May 17 '24  430.00  18.02  18.02  4.20%    0.20  3
 QQQ  428.45    QQQ  Dec 20 '24  429.78  39.51  39.51  9.22%    0.20  10
 QQQ  428.45    QQQ  Apr 19 '24  429.78  14.45  14.45  3.37%    0.19  2
 QQQ  428.45    QQQ  Apr 19 '24  430.00  14.31  14.31  3.34%    0.19  2
 QQQ  428.45    QQQ  Jan 17 '25  429.78  41.06  41.06  9.58%    0.19  11
 QQQ  428.45    QQQ  Mar 15 '24  428.00  10.84  10.39  2.43%    0.19  1
 QQQ  428.45    QQQ  Mar 15 '24  429.78  9.81  9.81  2.29%    0.18  1
 QQQ  428.45    QQQ  Mar 15 '24  430.00  9.69  9.69  2.26%    0.18  1
 QQQ  428.45    QQQ  Feb 16 '24  427.00  6.21  4.76  1.11%    0.18  0
 QQQ  428.45    QQQ  Feb 16 '24  428.00  5.63  5.18  1.21%    0.18  0
 QQQ  428.45    QQQ  Feb 15 '24  427.00  5.90  4.45  1.04%    0.18  0
 QQQ  428.45    QQQ  Feb 15 '24  428.00  5.32  4.87  1.14%    0.18  0
 QQQ  428.45    QQQ  Feb 16 '24  429.78  4.67  4.67  1.09%    0.18  0
 QQQ  428.45    QQQ  Feb 16 '24  430.00  4.56  4.56  1.06%    0.18  0
 QQQ  428.45    QQQ  Feb 15 '24  429.00  4.77  4.77  1.11%    0.18  0
 QQQ  428.45    QQQ  Feb 15 '24  430.00  4.26  4.26  0.99%    0.18  0
 QQQ  428.45    QQQ  Feb 13 '24  427.00  5.10  3.65  0.85%    0.17  0
 QQQ  428.45    QQQ  Feb 13 '24  428.00  4.53  4.08  0.95%    0.17  0
 QQQ  428.45    QQQ  Feb 13 '24  429.00  3.98  3.98  0.93%    0.17  0
 QQQ  428.45    QQQ  Feb 13 '24  430.00  3.48  3.48  0.81%    0.17  0
 QQQ  428.45    QQQ  Dec 18 '26  430.00  82.93  82.93  19.36%    0.16  34
 QQQ  428.45    QQQ  Dec 18 '26  429.78  80.43  80.43  18.77%    0.16  34
 QQQ  428.45    QQQ  Jun 18 '26  430.00  72.00  72.00  16.80%    0.16  28
 QQQ  428.45    QQQ  Jun 18 '26  429.78  72.80  72.80  16.99%    0.16  28
 QQQ  428.45    QQQ  Jan 16 '26  430.00  64.39  64.39  15.03%    0.16  23
 QQQ  428.45    QQQ  Jan 16 '26  429.78  65.44  65.44  15.27%    0.16  23
 QQQ  428.45    QQQ  Dec 19 '25  429.78  63.28  63.28  14.77%    0.16  22
 QQQ  428.45    QQQ  Feb 12 '24  427.00  4.58  3.13  0.73%    0.16  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.