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

282.13 

 POWERSHARES QQQ TRUST SERIE       CHANGE

8.60 

 HIGH 282.85   LOW 278.99   DIVIDEND DATE 2017-06-16 
 OPEN 278.99   CLOSE 273.53   DIVIDEND AMOUNT 0.38 
 BID 0.00   ASK 0.00   YIELD 1.09 
 VOLUME 63,290,514   SPLIT DATE  2000-03-20   DATE/TIME: 2022-10-04 
 OPTION VOLUME 2373624   IMPLIED VOLATILITY 0.32   HISTORICAL VOL  0.30 
Data used in the screeners below are delayed from September 13, 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  293.7    QQQ  Sep 16 '22  292.00  5.20  3.50  1.19%    0.41  1
 QQQ  293.7    QQQ  Sep 16 '22  293.00  4.60  3.90  1.33%    0.40  1
 QQQ  293.7    QQQ  Sep 16 '22  294.00  4.04  4.04  1.38%    0.39  1
 QQQ  293.7    QQQ  Sep 16 '22  295.00  3.53  3.53  1.20%    0.39  1
 QQQ  293.7    QQQ  Sep 16 '22  296.00  3.04  3.04  1.03%    0.38  1
 QQQ  293.7    QQQ  Sep 21 '22  292.00  6.80  5.10  1.74%    0.34  1
 QQQ  293.7    QQQ  Sep 21 '22  294.00  5.71  5.71  1.94%    0.34  1
 QQQ  293.7    QQQ  Sep 21 '22  295.00  5.21  5.21  1.78%    0.34  1
 QQQ  293.7    QQQ  Sep 21 '22  296.00  4.72  4.72  1.61%    0.33  1
 QQQ  293.7    QQQ  Sep 26 '22  292.00  8.07  6.37  2.17%    0.33  1
 QQQ  293.7    QQQ  Oct 21 '22  292.00  13.04  11.34  3.86%    0.32  0
 QQQ  293.7    QQQ  Nov 18 '22  292.00  16.95  15.26  5.19%    0.32  1
 QQQ  293.7    QQQ  Sep 26 '22  294.00  6.94  6.94  2.36%    0.32  1
 QQQ  293.7    QQQ  Nov 18 '22  294.00  15.82  15.82  5.39%    0.32  1
 QQQ  293.7    QQQ  Oct 3 '22  292.00  9.59  7.89  2.69%    0.32  0
 QQQ  293.7    QQQ  Dec 16 '22  295.00  18.50  18.50  6.30%    0.32  2
 QQQ  293.7    QQQ  Sep 26 '22  295.00  6.40  6.40  2.18%    0.32  1
 QQQ  293.7    QQQ  Mar 17 '23  295.00  26.60  26.60  9.06%    0.32  5
 QQQ  293.7    QQQ  Oct 21 '22  294.00  11.87  11.87  4.04%    0.32  0
 QQQ  293.7    QQQ  Nov 18 '22  295.00  15.26  15.26  5.20%    0.32  1
 QQQ  293.7    QQQ  Oct 3 '22  293.00  9.02  8.31  2.83%    0.32  0
 QQQ  293.7    QQQ  Jun 16 '23  295.00  33.20  33.20  11.30%    0.32  8
 QQQ  293.7    QQQ  Oct 21 '22  295.00  11.32  11.32  3.86%    0.31  0
 QQQ  293.7    QQQ  Oct 10 '22  292.00  10.89  9.20  3.13%    0.31  0
 QQQ  293.7    QQQ  Nov 18 '22  296.00  14.71  14.71  5.01%    0.31  1
 QQQ  293.7    QQQ  Sep 26 '22  296.00  5.89  5.89  2.01%    0.31  1
 QQQ  293.7    QQQ  Sep 19 '22  293.00  5.07  4.37  1.49%    0.31  1
 QQQ  293.7    QQQ  Oct 3 '22  294.00  8.46  8.46  2.88%    0.31  0
 QQQ  293.7    QQQ  Sep 19 '22  292.00  5.59  3.89  1.32%    0.31  1
 QQQ  293.7    QQQ  Jan 20 '23  295.00  21.54  21.54  7.33%    0.31  3
 QQQ  293.7    QQQ  Oct 10 '22  293.00  10.31  9.62  3.27%    0.31  0
 QQQ  293.7    QQQ  Oct 21 '22  296.00  10.76  10.76  3.66%    0.31  0
 QQQ  293.7    QQQ  Oct 3 '22  295.00  7.92  7.92  2.70%    0.31  0
 QQQ  293.7    QQQ  Oct 10 '22  294.00  9.76  9.76  3.32%    0.31  0
 QQQ  293.7    QQQ  Oct 17 '22  295.00  10.47  10.47  3.56%    0.31  0
 QQQ  293.7    QQQ  Oct 3 '22  296.00  7.39  7.39  2.52%    0.31  0
 QQQ  293.7    QQQ  Oct 10 '22  295.00  9.21  9.21  3.14%    0.31  0
 QQQ  293.7    QQQ  Sep 19 '22  294.00  4.47  4.47  1.52%    0.31  1
 QQQ  293.7    QQQ  Oct 10 '22  296.00  8.68  8.68  2.96%    0.31  0
 QQQ  293.7    QQQ  Sep 15 '23  295.00  38.16  38.16  12.99%    0.30  11
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.