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

332.28 

 POWERSHARES QQQ TRUST SERIE       CHANGE

-0.78 

 HIGH 334.42   LOW 329.16   DIVIDEND DATE 2017-06-16 
 OPEN 332.06   CLOSE 333.06   DIVIDEND AMOUNT 0.38 
 BID 0.00   ASK 0.00   YIELD 1.09 
 VOLUME 40,409,453   SPLIT DATE  2000-03-20   DATE/TIME: 2022-08-16 
 OPTION VOLUME 2081792   IMPLIED VOLATILITY 0.22   HISTORICAL VOL  0.28 
Data used in the screeners below are delayed from July 26, 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  294.37    QQQ  Aug 1 '22  293.00  6.04  4.67  1.59%    0.35  0
 QQQ  294.37    QQQ  Aug 1 '22  294.00  5.47  5.10  1.73%    0.35  0
 QQQ  294.37    QQQ  Aug 1 '22  295.00  4.93  4.93  1.67%    0.35  0
 QQQ  294.37    QQQ  Aug 1 '22  296.00  4.42  4.42  1.50%    0.34  0
 QQQ  294.37    QQQ  Aug 1 '22  297.00  3.94  3.94  1.34%    0.34  0
 QQQ  294.37    QQQ  Aug 19 '22  293.00  10.22  8.85  3.01%    0.32  0
 QQQ  294.37    QQQ  Aug 8 '22  294.00  7.17  6.80  2.31%    0.32  0
 QQQ  294.37    QQQ  Aug 19 '22  294.00  9.63  9.26  3.15%    0.31  0
 QQQ  294.37    QQQ  Aug 17 '22  293.00  9.72  8.36  2.84%    0.31  0
 QQQ  294.37    QQQ  Aug 8 '22  295.00  6.62  6.62  2.25%    0.31  0
 QQQ  294.37    QQQ  Dec 16 '22  295.00  22.97  22.97  7.80%    0.31  4
 QQQ  294.37    QQQ  Aug 15 '22  293.00  9.23  7.87  2.67%    0.31  0
 QQQ  294.37    QQQ  Aug 17 '22  294.00  9.14  8.78  2.98%    0.31  0
 QQQ  294.37    QQQ  Mar 17 '23  295.00  29.72  29.72  10.10%    0.31  7
 QQQ  294.37    QQQ  Aug 19 '22  295.00  9.06  9.06  3.08%    0.31  0
 QQQ  294.37    QQQ  Nov 18 '22  295.00  20.37  20.37  6.92%    0.31  3
 QQQ  294.37    QQQ  Aug 8 '22  296.00  6.09  6.09  2.07%    0.31  0
 QQQ  294.37    QQQ  Sep 16 '22  294.00  13.93  13.56  4.61%    0.31  1
 QQQ  294.37    QQQ  Jan 20 '23  295.00  25.44  25.44  8.64%    0.31  5
 QQQ  294.37    QQQ  Aug 15 '22  294.00  8.65  8.29  2.81%    0.31  0
 QQQ  294.37    QQQ  Aug 17 '22  295.00  8.58  8.58  2.91%    0.31  0
 QQQ  294.37    QQQ  Aug 19 '22  296.00  8.51  8.51  2.89%    0.31  0
 QQQ  294.37    QQQ  Sep 16 '22  295.00  13.35  13.35  4.54%    0.31  1
 QQQ  294.37    QQQ  Aug 29 '22  295.00  10.68  10.68  3.63%    0.31  0
 QQQ  294.37    QQQ  Jun 16 '23  295.00  35.13  35.13  11.94%    0.31  10
 QQQ  294.37    QQQ  Aug 15 '22  295.00  8.10  8.10  2.75%    0.31  0
 QQQ  294.37    QQQ  Aug 19 '22  297.00  7.99  7.99  2.71%    0.31  0
 QQQ  294.37    QQQ  Aug 17 '22  296.00  8.04  8.04  2.73%    0.31  0
 QQQ  294.37    QQQ  Sep 16 '22  296.00  12.79  12.79  4.34%    0.30  1
 QQQ  294.37    QQQ  Oct 21 '22  295.00  17.27  17.27  5.87%    0.30  2
 QQQ  294.37    QQQ  Aug 22 '22  294.00  9.90  9.54  3.24%    0.30  0
 QQQ  294.37    QQQ  Aug 29 '22  296.00  10.12  10.12  3.44%    0.30  0
 QQQ  294.37    QQQ  Aug 17 '22  297.00  7.51  7.51  2.55%    0.30  0
 QQQ  294.37    QQQ  Aug 15 '22  296.00  7.55  7.55  2.56%    0.30  0
 QQQ  294.37    QQQ  Aug 22 '22  295.00  9.34  9.34  3.17%    0.30  0
 QQQ  294.37    QQQ  Aug 29 '22  297.00  9.57  9.57  3.25%    0.30  0
 QQQ  294.37    QQQ  Aug 15 '22  297.00  7.03  7.03  2.39%    0.30  0
 QQQ  294.37    QQQ  Aug 22 '22  296.00  8.79  8.79  2.98%    0.30  0
 QQQ  294.37    QQQ  Dec 15 '23  295.00  43.96  43.96  14.93%    0.29  16
 QQQ  294.37    QQQ  Jan 19 '24  295.00  45.06  45.06  15.31%    0.29  17
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.