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

347.57 

 POWERSHARES QQQ TRUST SERIE       CHANGE

3.21 

 HIGH 348.03   LOW 343.84   DIVIDEND DATE 2017-06-16 
 OPEN 344.15   CLOSE 344.36   DIVIDEND AMOUNT 0.38 
 BID 0.00   ASK 0.00   YIELD 1.09 
 VOLUME 28,386,128   SPLIT DATE  2000-03-20   DATE/TIME: 2021-06-22 
 OPTION VOLUME 1067596   IMPLIED VOLATILITY 0.15   HISTORICAL VOL  0.23 
Data used in the screeners below are delayed from June 1, 2021.   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  332.82    QQQ  Dec 15 '23  335.00  47.39  47.39  14.24%    0.23  30
 QQQ  332.82    QQQ  Jan 20 '23  335.00  36.50  36.50  10.97%    0.22  19
 QQQ  332.82    QQQ  Dec 16 '22  335.00  34.92  34.92  10.49%    0.22  18
 QQQ  332.82    QQQ  Mar 18 '22  331.00  26.30  24.48  7.36%    0.21  9
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 QQQ  Dec 15 '23  335.00   C  47.39    QQQ  Dec 15 '23  335.00   P  47.60    94.99  2.18
 QQQ  Jan 20 '23  335.00   C  36.50    QQQ  Jan 20 '23  335.00   P  38.50    75.00  2.18
 QQQ  Dec 16 '22  335.00   C  34.92    QQQ  Dec 16 '22  335.00   P  37.60    72.52  2.18
 QQQ  Mar 18 '22  331.00   C  26.30    QQQ  Mar 18 '22  331.00   P  25.20    51.50  1.82
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 QQQ  Jan 21 '22  334.00   P  23.70    QQQ  Jan 21 '22  333.00   P  23.19    0.50  1.00
 QQQ  Oct 15 '21  334.00   P  17.77    QQQ  Oct 15 '21  333.00   P  17.30    0.47  1.00
 QQQ  Mar 18 '22  334.00   P  26.51    QQQ  Mar 18 '22  333.00   P  26.07    0.45  1.00
 QQQ  Dec 17 '21  334.00   P  21.85    QQQ  Dec 17 '21  333.00   P  21.40    0.45  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 QQQ  Jun 14 '21  331.00   C  5.39    QQQ  Jun 14 '21  335.00   C  3.10    2.29  4.00
 QQQ  Jun 16 '21  331.00   C  5.99    QQQ  Jun 16 '21  335.00   C  3.69    2.30  4.00
 QQQ  Jun 18 '21  331.00   C  6.50    QQQ  Jun 18 '21  335.00   C  4.18    2.32  4.00
 QQQ  Jun 7 '21  331.00   C  3.71    QQQ  Jun 7 '21  335.00   C  1.56    2.15  4.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 QQQ  Oct 15 '21  332.00   C  17.16    QQQ  Oct 15 '21  331.00   C  17.69    -0.54  1.00
 QQQ  Dec 17 '21  333.00   C  20.77    QQQ  Dec 17 '21  332.00   C  21.32    -0.55  1.00
 QQQ  Mar 18 '22  333.00   C  25.15    QQQ  Mar 18 '22  332.00   C  25.72    -0.57  1.00
 QQQ  Mar 18 '22  332.00   C  25.72    QQQ  Mar 18 '22  331.00   C  26.30    -0.58  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 QQQ  Jun 18 '21  331.00   P  4.63    QQQ  Jun 18 '21  335.00   P  6.32    -1.68  4.00
 QQQ  Jun 14 '21  331.00   P  3.54    QQQ  Jun 14 '21  335.00   P  5.26    -1.73  4.00
 QQQ  Jun 16 '21  331.00   P  4.12    QQQ  Jun 16 '21  335.00   P  5.85    -1.72  4.00
 QQQ  Jun 7 '21  331.00   P  1.87    QQQ  Jun 7 '21  335.00   P  3.74    -1.87  4.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 QQQ  Jun 18 '21  331.00   C  6.50    QQQ  Jun 21 '21  331.00   C  6.64    -0.14  0
 QQQ  Jun 18 '21  332.00   C  5.88    QQQ  Jun 21 '21  332.00   C  6.01    -0.13  0
 QQQ  Jun 18 '21  333.00   C  5.28    QQQ  Jun 21 '21  333.00   C  5.42    -0.15  0
 QQQ  Jun 18 '21  334.00   C  4.71    QQQ  Jun 21 '21  334.00   C  4.87    -0.15  0
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 QQQ  Jun 18 '21  331.00   P  4.63    QQQ  Jun 21 '21  331.00   P  5.05    -0.42  0
 QQQ  Dec 16 '22  335.00   P  37.60    QQQ  Jan 20 '23  335.00   P  38.50    -0.90  1
 QQQ  Jun 18 '21  332.00   P  5.00    QQQ  Jun 21 '21  332.00   P  5.43    -0.43  0
 QQQ  Dec 17 '21  335.00   P  22.30    QQQ  Jan 21 '22  335.00   P  24.00    -1.70  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.