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.

Calendar Call Spreads

show all panelsmore…
ShortLongDebitMonths
Jun 17 '27 760.00Jan 19 '29 760.00-76.4119
Sep 17 '27 760.00Jan 19 '29 760.00-61.5816
Jun 17 '27 755.00Jan 19 '29 755.00-78.4919
Mar 19 '27 760.00Jan 19 '29 760.00-93.8422
Dec 17 '27 760.00Jan 19 '29 760.00-47.4413
Sep 17 '27 755.00Jan 19 '29 755.00-63.9616
Mar 19 '27 755.00Jan 19 '29 755.00-95.5622
Feb 19 '27 760.00Jan 19 '29 760.00-99.7323
Feb 19 '27 755.00Jan 19 '29 755.00-101.5023
Dec 17 '27 755.00Jan 19 '29 755.00-49.8513
Jan 21 '28 760.00Jan 19 '29 760.00-43.5612
Jan 15 '27 760.00Jan 19 '29 760.00-107.3124
Jan 21 '28 755.00Jan 19 '29 755.00-45.0412
Jan 15 '27 755.00Jan 19 '29 755.00-109.1524
Dec 18 '26 760.00Jan 19 '29 760.00-113.6925
Dec 18 '26 755.00Jan 19 '29 755.00-115.3925
Jun 17 '27 755.00Dec 15 '28 755.00-74.7418
Jun 17 '27 760.00Dec 15 '28 760.00-74.6018
Nov 20 '26 760.00Jan 19 '29 760.00-121.5926
Nov 20 '26 755.00Jan 19 '29 755.00-123.3026
Sep 17 '27 755.00Dec 15 '28 755.00-60.2115
Nov 30 '26 760.00Jan 19 '29 760.00-119.3926
Mar 19 '27 755.00Dec 15 '28 755.00-91.8121
Sep 17 '27 760.00Dec 15 '28 760.00-59.7715
Nov 30 '26 755.00Jan 19 '29 755.00-121.1526
Feb 19 '27 755.00Dec 15 '28 755.00-97.7522
Mar 19 '27 760.00Dec 15 '28 760.00-92.0321
Dec 17 '27 755.00Dec 15 '28 755.00-46.1012
Dec 17 '27 760.00Dec 15 '28 760.00-45.6312
Feb 19 '27 760.00Dec 15 '28 760.00-97.9222
Jan 21 '28 755.00Dec 15 '28 755.00-41.2911
Jan 15 '27 755.00Dec 15 '28 755.00-105.4023
Jun 16 '28 760.00Jan 19 '29 760.00-25.547
Dec 18 '26 755.00Dec 15 '28 755.00-111.6424
Jun 16 '28 755.00Jan 19 '29 755.00-26.007
Jan 21 '28 760.00Dec 15 '28 760.00-41.7511
Jan 15 '27 760.00Dec 15 '28 760.00-105.5023
Dec 18 '26 760.00Dec 15 '28 760.00-111.8824
Nov 20 '26 755.00Dec 15 '28 755.00-119.5525
Nov 30 '26 755.00Dec 15 '28 755.00-117.4025