Optionistics

Quote for QQQ (POWERSHARES QQQ TRUST SERIE)

Data as of

Last
725.61
Change
+4.36
Open
724.12
Previous
721.25
High
726.12
Low
720.30
Bid
-
Ask
-
Volume
26,690,163
Trades
-
Dividend
0.38
Yield
1.09%
Ex-Div
Jun 16, 2017
Impl Vol
0.231
Hist Vol
0.197
Opt Volume
4,799,524
Open Int
12,983,668

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bear Call Spreads

show all panelsmore…
ShortLongCreditWidth
Oct 12 '26 755.00Oct 12 '26 760.002.785.00
Oct 13 '26 755.00Oct 13 '26 760.002.795.00
Oct 19 '26 755.00Oct 19 '26 760.002.875.00
Oct 16 '26 755.00Oct 16 '26 760.002.795.00
Oct 15 '26 755.00Oct 15 '26 760.002.775.00
Oct 12 '26 755.00Oct 12 '26 759.002.304.00
Jan 19 '29 755.00Jan 19 '29 760.004.695.00
Oct 13 '26 755.00Oct 13 '26 759.002.304.00
Oct 20 '26 755.00Oct 20 '26 760.002.825.00
Oct 16 '26 755.00Oct 16 '26 759.002.304.00
Oct 13 '26 756.00Oct 13 '26 760.002.164.00
Oct 19 '26 755.00Oct 19 '26 759.002.324.00
Oct 12 '26 756.00Oct 12 '26 760.002.144.00
Nov 20 '26 755.00Nov 20 '26 760.002.985.00
Oct 15 '26 755.00Oct 15 '26 759.002.274.00
Oct 16 '26 756.00Oct 16 '26 760.002.194.00
Oct 12 '26 755.00Oct 12 '26 758.001.783.00
Oct 13 '26 755.00Oct 13 '26 758.001.773.00
Oct 19 '26 755.00Oct 19 '26 758.001.803.00
Jun 16 '28 755.00Jun 16 '28 760.004.235.00
Nov 20 '26 755.00Nov 20 '26 759.002.424.00
Nov 30 '26 755.00Nov 30 '26 760.002.935.00
Oct 13 '26 756.00Oct 13 '26 759.001.673.00
Oct 16 '26 756.00Oct 16 '26 759.001.703.00
Dec 18 '26 755.00Dec 18 '26 760.002.995.00
Oct 12 '26 756.00Oct 12 '26 759.001.663.00
Oct 15 '26 756.00Oct 15 '26 760.002.144.00
Oct 16 '26 755.00Oct 16 '26 758.001.753.00
Oct 15 '26 755.00Oct 15 '26 758.001.743.00
Oct 13 '26 757.00Oct 13 '26 760.001.573.00
Oct 15 '26 757.00Oct 15 '26 760.001.603.00
Oct 12 '26 755.00Oct 12 '26 757.001.242.00
Nov 20 '26 756.00Nov 20 '26 760.002.334.00
Nov 30 '26 755.00Nov 30 '26 759.002.404.00
Oct 12 '26 757.00Oct 12 '26 760.001.543.00
Oct 19 '26 757.00Oct 19 '26 760.001.643.00
Oct 19 '26 755.00Oct 19 '26 757.001.232.00
Dec 18 '26 756.00Dec 18 '26 760.002.384.00
Nov 20 '26 755.00Nov 20 '26 758.001.843.00
Dec 18 '26 755.00Dec 18 '26 759.002.394.00