Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
PowerShares QQQ Trust, Series 1 (NQ: QQQ)
74.30 USD  +0.71 (+0.96%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News
Expiration Date:
Option Types:
CALL Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
QQQ130524C00067000 67.00 5.210 +0.00 7.150 7.370 0 654
QQQ130524C00068000 68.00 5.890 +0.41 6.200 6.340 2 1,285
QQQ130524C00068500 68.50 N/A +0.00 5.640 5.870 0 0
QQQ130524C00069000 69.00 5.070 +0.39 5.150 5.350 12 1,522
QQQ130524C00069500 69.50 4.730 +0.34 4.650 4.870 61 80
QQQ130524C00070000 70.00 4.300 +0.61 4.160 4.360 76 19,965
QQQ130524C00070500 70.50 3.420 +0.00 3.680 3.880 225 0
QQQ130524C00071000 71.00 3.200 +0.49 3.190 3.380 124 8,296
QQQ130524C00071500 71.50 2.460 -0.11 1.510 4.050 3 50
QQQ130524C00072000 72.00 2.370 +0.53 2.210 2.410 285 4,002
QQQ130524C00072500 72.50 1.820 +0.50 1.820 1.930 1,205 147
QQQ130524C00073000 73.00 1.380 +0.49 1.350 1.460 1,603 8,125
QQQ130524C00073500 73.50 0.9700 +0.33 0.9200 1.040 2,661 3,818
QQQ130524C00074000 74.00 0.6400 +0.28 0.6200 0.6500 5,899 10,719
QQQ130524C00074500 74.50 0.3700 +0.17 0.3500 0.3800 3,108 1,522
QQQ130524C00075000 75.00 0.1900 +0.09 0.1800 0.1900 3,942 16,967
QQQ130524C00075500 75.50 0.0800 +0.03 0.0800 0.1000 185 15
QQQ130524C00076000 76.00 0.0500 +0.00 0.0300 0.0500 310 355
QQQ130524C00076500 76.50 0.0100 -0.02 0.0100 0.0300 2 27
QQQ130524C00077000 77.00 0.0100 -0.02 0.0100 0.0300 179 38
QQQ130524C00077500 77.50 N/A +0.00 0.0100 0.0200 0 0
QQQ130524C00078000 78.00 0.0100 +0.00 0.0100 0.0200 0 10
QQQ130524C00079000 79.00 N/A +0.00 N/A 0.0100 0 0
QQQ130524C00080000 80.00 N/A +0.00 N/A 0.0100 0 0
QQQ130524C00081000 81.00 N/A +0.00 N/A 0.0100 0 0
PUT Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
QQQ130524P00067000 67.00 0.0100 +0.00 0.0100 0.0200 25 2,492
QQQ130524P00068000 68.00 0.0100 +0.00 0.0100 0.0200 0 1,682
QQQ130524P00068500 68.50 N/A +0.00 0.0100 0.0200 0 0
QQQ130524P00069000 69.00 0.0200 +0.01 0.0100 0.0200 455 11,956
QQQ130524P00069500 69.50 0.0200 +0.00 0.0100 0.0300 200 0
QQQ130524P00070000 70.00 0.0200 -0.01 0.0100 0.0300 120 2,143
QQQ130524P00070500 70.50 0.0300 +0.00 0.0100 0.0400 80 0
QQQ130524P00071000 71.00 0.0300 -0.03 0.0200 0.0400 271 3,354
QQQ130524P00071500 71.50 0.0500 -0.02 0.0300 0.0500 130 187
QQQ130524P00072000 72.00 0.0600 -0.07 0.0500 0.0700 1,385 15,242
QQQ130524P00072500 72.50 0.0900 -0.09 0.0800 0.0900 1,358 1,369
QQQ130524P00073000 73.00 0.1400 -0.18 0.1300 0.1500 9,580 15,337
QQQ130524P00073500 73.50 0.2300 -0.25 0.2200 0.2500 6,506 1,350
QQQ130524P00074000 74.00 0.3900 -0.31 0.3800 0.3900 8,763 13,147
QQQ130524P00074500 74.50 0.6200 -0.47 0.6000 0.6300 2,076 157
QQQ130524P00075000 75.00 0.9500 -0.55 0.8700 0.9900 680 533
QQQ130524P00075500 75.50 1.480 -0.03 1.260 1.400 26 133
QQQ130524P00076000 76.00 1.720 -0.36 1.700 3.420 116 66
QQQ130524P00076500 76.50 2.440 +0.00 2.210 2.370 0 81
QQQ130524P00077000 77.00 3.110 -0.36 2.680 2.860 106 0
QQQ130524P00077500 77.50 N/A +0.00 3.150 3.370 0 0
QQQ130524P00078000 78.00 N/A +0.00 2.480 5.040 0 0
QQQ130524P00079000 79.00 N/A +0.00 4.650 4.850 0 0
QQQ130524P00080000 80.00 5.750 +0.00 5.640 5.870 10 0
QQQ130524P00081000 81.00 N/A +0.00 6.640 6.870 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here