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

463.38 

 POWERSHARES QQQ TRUST SERIE       CHANGE

-17.24 

 HIGH 474.19   LOW 462.51   DIVIDEND DATE 2017-06-16 
 OPEN 473.82   CLOSE 480.62   DIVIDEND AMOUNT 0.38 
 BID 0.00   ASK 0.00   YIELD 1.09 
 VOLUME 55,017,159   SPLIT DATE  2000-03-20   DATE/TIME: 2024-07-24 
 OPTION VOLUME 3237014   IMPLIED VOLATILITY 0.23   HISTORICAL VOL  0.16 
Data used in the screeners below are delayed from July 3, 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  491.04    QQQ  Dec 20 '24  489.78  31.51  30.25  6.16%    0.21  5
 QQQ  491.04    QQQ  Dec 20 '24  490.00  31.37  30.33  6.18%    0.21  5
 QQQ  491.04    QQQ  Dec 20 '24  491.00  30.76  30.72  6.26%    0.21  5
 QQQ  491.04    QQQ  Dec 20 '24  492.00  30.14  30.14  6.14%    0.21  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 QQQ  Dec 18 '26  490.00   C  89.00    QQQ  Dec 18 '26  490.00   P  45.00    134.00  1.04
 QQQ  Dec 18 '26  489.78   C  88.46    QQQ  Dec 18 '26  489.78   P  44.39    132.85  1.26
 QQQ  Jun 18 '26  490.00   C  76.41    QQQ  Jun 18 '26  490.00   P  39.60    116.01  1.04
 QQQ  Dec 19 '25  490.00   C  64.66    QQQ  Dec 19 '25  490.00   P  36.90    101.56  1.04
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 QQQ  Dec 20 '24  492.00   P  20.04    QQQ  Dec 20 '24  491.00   P  19.61    0.43  1.00
 QQQ  Dec 20 '24  493.00   P  20.40    QQQ  Dec 20 '24  492.00   P  20.04    0.36  1.00
 QQQ  Jul 8 '24  492.00   P  2.61    QQQ  Jul 8 '24  491.00   P  2.10    0.51  1.00
 QQQ  Dec 20 '24  492.00   P  20.04    QQQ  Dec 20 '24  489.78   P  19.14    0.90  2.22
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 QQQ  Jul 8 '24  490.00   C  3.12    QQQ  Jul 8 '24  493.00   C  1.54    1.58  3.00
 QQQ  Jul 9 '24  490.00   C  3.65    QQQ  Jul 9 '24  493.00   C  2.04    1.61  3.00
 QQQ  Jul 8 '24  490.00   C  3.12    QQQ  Jul 8 '24  492.00   C  1.99    1.13  2.00
 QQQ  Jul 19 '24  490.00   C  6.92    QQQ  Jul 19 '24  493.00   C  5.25    1.67  3.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 QQQ  Dec 20 '24  490.00   C  31.37    QQQ  Dec 20 '24  489.78   C  31.51    -0.14  0.22
 QQQ  Sep 20 '24  490.00   C  18.71    QQQ  Sep 20 '24  489.78   C  18.85    -0.14  0.22
 QQQ  Dec 20 '24  491.00   C  30.76    QQQ  Dec 20 '24  490.00   C  31.37    -0.61  1.00
 QQQ  Dec 20 '24  492.00   C  30.14    QQQ  Dec 20 '24  491.00   C  30.76    -0.62  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 QQQ  Jul 9 '24  490.00   P  2.17    QQQ  Jul 9 '24  493.00   P  3.60    -1.43  3.00
 QQQ  Jul 8 '24  490.00   P  1.72    QQQ  Jul 8 '24  493.00   P  3.19    -1.47  3.00
 QQQ  Jul 19 '24  490.00   P  4.65    QQQ  Jul 19 '24  493.00   P  6.00    -1.35  3.00
 QQQ  Jul 9 '24  491.00   P  2.59    QQQ  Jul 9 '24  493.00   P  3.60    -1.01  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 QQQ  Dec 20 '24  489.78   C  31.51    QQQ  Jan 16 '26  489.78   C  66.50    -34.99  13
 QQQ  Dec 20 '24  490.00   C  31.37    QQQ  Jan 16 '26  490.00   C  66.50    -35.13  13
 QQQ  Jan 17 '25  489.78   C  34.19    QQQ  Jan 16 '26  489.78   C  66.50    -32.31  12
 QQQ  Jan 17 '25  490.00   C  34.21    QQQ  Jan 16 '26  490.00   C  66.50    -32.29  12
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 QQQ  Dec 19 '25  490.00   P  36.90    QQQ  Jan 16 '26  490.00   P  35.25    1.65  1
 QQQ  Jul 15 '24  490.00   P  3.75    QQQ  Jul 16 '24  490.00   P  3.98    -0.23  0
 QQQ  Dec 20 '24  490.00   P  19.30    QQQ  Jan 17 '25  490.00   P  20.76    -1.46  1
 QQQ  Jul 16 '24  490.00   P  3.98    QQQ  Jul 19 '24  490.00   P  4.65    -0.67  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.