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

437.48 

 POWERSHARES QQQ TRUST SERIE       CHANGE

3.56 

 HIGH 441.04   LOW 437.24   DIVIDEND DATE 2017-06-16 
 OPEN 438.73   CLOSE 433.92   DIVIDEND AMOUNT 0.38 
 BID 0.00   ASK 0.00   YIELD 1.09 
 VOLUME 44,622,978   SPLIT DATE  2000-03-20   DATE/TIME: 2024-03-18 
 OPTION VOLUME 1944114   IMPLIED VOLATILITY 0.20   HISTORICAL VOL  0.16 
Data used in the screeners below are delayed from February 26, 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  436.55    QQQ  Sep 20 '24  434.78  31.41  29.64  6.79%    0.21  6
 QQQ  436.55    QQQ  Sep 20 '24  435.00  31.28  29.73  6.81%    0.20  6
 QQQ  436.55    QQQ  Nov 15 '24  435.00  36.90  35.34  8.10%    0.20  8
 QQQ  436.55    QQQ  Oct 18 '24  435.00  33.70  32.16  7.37%    0.20  7
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 QQQ  Dec 18 '26  434.78   C  86.23    QQQ  Dec 18 '26  434.78   P  42.75    128.98  1.77
 QQQ  Jan 16 '26  434.78   C  67.86    QQQ  Jan 16 '26  434.78   P  35.50    103.36  1.77
 QQQ  Dec 19 '25  434.78   C  66.92    QQQ  Dec 19 '25  434.78   P  34.93    101.85  1.77
 QQQ  Dec 20 '24  434.78   C  40.29    QQQ  Dec 20 '24  434.78   P  23.45    63.74  1.77
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 QQQ  Jul 19 '24  438.00   P  16.75    QQQ  Jul 19 '24  437.00   P  16.32    0.42  1.00
 QQQ  Jul 19 '24  437.00   P  16.32    QQQ  Jul 19 '24  436.00   P  15.93    0.40  1.00
 QQQ  Mar 15 '24  438.00   P  6.40    QQQ  Mar 15 '24  437.00   P  5.90    0.50  1.00
 QQQ  Mar 5 '24  437.00   P  3.86    QQQ  Mar 5 '24  436.00   P  3.40    0.46  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 QQQ  Mar 4 '24  435.00   C  4.50    QQQ  Mar 4 '24  438.00   C  2.86    1.64  3.00
 QQQ  Mar 5 '24  435.00   C  4.84    QQQ  Mar 5 '24  438.00   C  3.21    1.62  3.00
 QQQ  Mar 15 '24  434.78   C  7.75    QQQ  Mar 15 '24  438.00   C  5.97    1.79  3.22
 QQQ  Mar 4 '24  435.00   C  4.50    QQQ  Mar 4 '24  437.00   C  3.34    1.15  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 QQQ  May 17 '24  435.00   C  17.30    QQQ  May 17 '24  434.78   C  17.41    -0.12  0.22
 QQQ  Dec 20 '24  435.00   C  40.16    QQQ  Dec 20 '24  434.78   C  40.29    -0.13  0.22
 QQQ  Sep 20 '24  435.00   C  31.28    QQQ  Sep 20 '24  434.78   C  31.41    -0.13  0.22
 QQQ  Mar 15 '24  435.00   C  7.62    QQQ  Mar 15 '24  434.78   C  7.75    -0.13  0.22
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 QQQ  Mar 5 '24  435.00   P  2.98    QQQ  Mar 5 '24  438.00   P  4.37    -1.39  3.00
 QQQ  Mar 4 '24  435.00   P  2.67    QQQ  Mar 4 '24  438.00   P  4.08    -1.41  3.00
 QQQ  Mar 15 '24  434.78   P  4.94    QQQ  Mar 15 '24  438.00   P  6.40    -1.46  3.22
 QQQ  Mar 15 '24  435.00   P  5.03    QQQ  Mar 15 '24  438.00   P  6.40    -1.38  3.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 QQQ  Sep 20 '24  434.78   C  31.41    QQQ  Jun 20 '25  434.78   C  54.01    -22.59  9
 QQQ  Dec 20 '24  434.78   C  40.29    QQQ  Jun 20 '25  434.78   C  54.01    -13.72  6
 QQQ  Jun 21 '24  434.78   C  21.77    QQQ  Jun 20 '25  434.78   C  54.01    -32.24  12
 QQQ  Sep 20 '24  434.78   C  31.41    QQQ  Dec 19 '25  434.78   C  66.92    -35.51  15
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 QQQ  Mar 15 '24  434.78   P  4.94    QQQ  Apr 19 '24  434.78   P  8.94    -4.00  1
 QQQ  Mar 15 '24  435.00   P  5.03    QQQ  Apr 19 '24  435.00   P  9.03    -4.00  1
 QQQ  Mar 15 '24  436.00   P  5.46    QQQ  Apr 19 '24  436.00   P  9.46    -4.01  1
 QQQ  Mar 15 '24  438.00   P  6.40    QQQ  Apr 19 '24  438.00   P  10.35    -3.95  1
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.