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 Put Spreads

show all panelsmore…
ShortLongDebitMonths
Oct 16 '26 757.00Oct 19 '26 757.00-0.650
Oct 16 '26 755.00Oct 19 '26 755.00-0.660
Oct 16 '26 756.00Oct 19 '26 756.00-0.660
Oct 16 '26 759.00Oct 19 '26 759.00-0.640
Oct 16 '26 760.00Oct 19 '26 760.00-0.630
Oct 16 '26 758.00Oct 19 '26 758.00-0.670
Oct 16 '26 755.00Oct 20 '26 755.00-1.130
Oct 16 '26 760.00Oct 20 '26 760.00-1.100
Oct 15 '26 756.00Oct 19 '26 756.00-1.260
Oct 15 '26 755.00Oct 19 '26 755.00-1.260
Oct 15 '26 759.00Oct 19 '26 759.00-1.240
Oct 15 '26 760.00Oct 19 '26 760.00-1.220
Oct 15 '26 757.00Oct 19 '26 757.00-1.270
Nov 20 '26 758.00Nov 30 '26 758.00-1.480
Oct 15 '26 758.00Oct 19 '26 758.00-1.270
Nov 20 '26 759.00Nov 30 '26 759.00-1.490
Nov 20 '26 757.00Nov 30 '26 757.00-1.540
Nov 20 '26 756.00Nov 30 '26 756.00-1.550
Nov 20 '26 755.00Nov 30 '26 755.00-1.560
Nov 20 '26 760.00Nov 30 '26 760.00-1.610
Oct 15 '26 755.00Oct 20 '26 755.00-1.730
Oct 15 '26 760.00Oct 20 '26 760.00-1.690
Dec 17 '27 760.00Jan 21 '28 760.000.211
Dec 18 '26 755.00Jan 15 '27 755.00-4.061
Dec 17 '27 755.00Jan 21 '28 755.00-0.361
Dec 18 '26 760.00Jan 15 '27 760.00-4.121
Oct 19 '26 755.00Oct 20 '26 755.00-0.470
Oct 19 '26 760.00Oct 20 '26 760.00-0.470
Oct 15 '26 756.00Oct 16 '26 756.00-0.600
Oct 15 '26 755.00Oct 16 '26 755.00-0.600
Oct 15 '26 758.00Oct 16 '26 758.00-0.600
Oct 15 '26 760.00Oct 16 '26 760.00-0.590
Oct 15 '26 759.00Oct 16 '26 759.00-0.600
Jan 15 '27 760.00Feb 19 '27 760.00-4.611
Oct 15 '26 757.00Oct 16 '26 757.00-0.620
Nov 20 '26 757.00Dec 18 '26 757.00-5.521
Feb 19 '27 755.00Mar 19 '27 755.00-3.511
Nov 20 '26 756.00Dec 18 '26 756.00-5.591
Nov 20 '26 755.00Dec 18 '26 755.00-5.611
Jan 15 '27 755.00Feb 19 '27 755.00-4.811