Quote for QQQ (POWERSHARES QQQ TRUST SERIE)
Data as of
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.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Jun 17 '27 755.00 | 68.51 | 65.78 | 8.68% | 8 | 0.24 |
| Jun 17 '27 760.00 | 65.90 | 65.90 | 8.70% | 8 | 0.24 |
| Sep 17 '27 760.00 | 80.73 | 80.73 | 10.65% | 11 | 0.24 |
| Sep 17 '27 755.00 | 83.04 | 80.31 | 10.60% | 11 | 0.24 |
| Mar 19 '27 755.00 | 51.44 | 48.71 | 6.43% | 5 | 0.23 |
| Mar 19 '27 760.00 | 48.47 | 48.47 | 6.40% | 5 | 0.23 |
| Dec 17 '27 760.00 | 94.87 | 94.87 | 12.52% | 14 | 0.23 |
| Feb 19 '27 755.00 | 45.50 | 42.77 | 5.64% | 4 | 0.23 |
| Dec 17 '27 755.00 | 97.15 | 94.42 | 12.46% | 14 | 0.23 |
| Feb 19 '27 760.00 | 42.58 | 42.58 | 5.62% | 4 | 0.23 |
| Jan 21 '28 755.00 | 101.96 | 99.23 | 13.10% | 15 | 0.23 |
| Jan 15 '27 755.00 | 37.86 | 35.13 | 4.64% | 3 | 0.22 |
| Jan 21 '28 760.00 | 98.75 | 98.75 | 13.03% | 15 | 0.22 |
| Jan 15 '27 760.00 | 35.00 | 35.00 | 4.62% | 3 | 0.22 |
| Dec 18 '26 755.00 | 31.61 | 28.88 | 3.81% | 2 | 0.22 |
| Dec 18 '26 756.00 | 31.01 | 29.28 | 3.86% | 2 | 0.22 |
| Dec 18 '26 757.00 | 30.41 | 29.68 | 3.92% | 2 | 0.22 |
| Dec 18 '26 758.00 | 29.81 | 29.81 | 3.93% | 2 | 0.22 |
| Dec 18 '26 759.00 | 29.22 | 29.22 | 3.86% | 2 | 0.22 |
| Dec 18 '26 760.00 | 28.62 | 28.62 | 3.78% | 2 | 0.22 |
| Nov 20 '26 755.00 | 23.70 | 20.97 | 2.77% | 1 | 0.21 |
| Nov 20 '26 756.00 | 23.05 | 21.32 | 2.81% | 1 | 0.21 |
| Nov 20 '26 757.00 | 22.45 | 21.72 | 2.87% | 1 | 0.21 |
| Nov 30 '26 755.00 | 25.85 | 23.12 | 3.05% | 1 | 0.21 |
| Nov 20 '26 758.00 | 21.86 | 21.86 | 2.88% | 1 | 0.21 |
| Nov 20 '26 759.00 | 21.28 | 21.28 | 2.81% | 1 | 0.21 |
| Nov 30 '26 756.00 | 25.15 | 23.42 | 3.09% | 1 | 0.21 |
| Nov 30 '26 757.00 | 24.64 | 23.91 | 3.16% | 1 | 0.21 |
| Nov 20 '26 760.00 | 20.72 | 20.72 | 2.73% | 1 | 0.21 |
| Nov 30 '26 758.00 | 24.06 | 24.06 | 3.18% | 1 | 0.21 |
| Nov 30 '26 759.00 | 23.46 | 23.46 | 3.10% | 1 | 0.20 |
| Nov 30 '26 760.00 | 22.92 | 22.92 | 3.02% | 1 | 0.20 |
| Jun 16 '28 755.00 | 121.00 | 118.27 | 15.61% | 20 | 0.20 |
| Jun 16 '28 760.00 | 116.77 | 116.77 | 15.41% | 20 | 0.19 |
| Oct 16 '26 755.00 | 9.52 | 6.79 | 0.90% | 0 | 0.17 |
| Oct 16 '26 756.00 | 8.92 | 7.19 | 0.95% | 0 | 0.17 |
| Oct 16 '26 757.00 | 8.32 | 7.59 | 1.00% | 0 | 0.17 |
| Oct 16 '26 758.00 | 7.77 | 7.77 | 1.03% | 0 | 0.17 |
| Oct 16 '26 759.00 | 7.23 | 7.23 | 0.95% | 0 | 0.17 |
| Oct 16 '26 760.00 | 6.73 | 6.73 | 0.89% | 0 | 0.16 |