← Back to Home

QQQ - Stock Details

Price Chart (Past 365 Days)

Current Metrics
Current Price
2026-01-16
$621.05
SMA 50
$615.80
SMA 200
$564.47
Dividend Yield
0.46%
Next Dividend
N/A
Next Earnings
N/A
Signal
Neutral
Trading Range

Expiration: 2026-04-17

Put Last Put Bid Put Ask Put Vol Put OI Put IV Put Δ Put Γ Put Θ Put V Strike Call Last Call Bid Call Ask Call Vol Call OI Call IV Call Δ Call Γ Call Θ Call V
$57.72 $57.55 $61.27 4 38 14.62% - - - - $680.00 $3.85 $3.83 $3.91 151 3366 17.02% - - - -
$54.00 $53.08 $56.83 200 425 14.65% - - - - $675.00 $4.86 $4.70 $4.79 48 778 17.25% - - - -
$49.95 $48.84 $52.63 9 40 14.87% - - - - $670.00 $5.83 $5.75 $5.83 221 5498 17.50% - - - -
$46.07 $44.83 $48.63 1 915 15.14% - - - - $665.00 $7.15 $6.97 $7.07 94 11734 17.81% - - - -
$42.50 $41.07 $44.91 1 741 15.54% - - - - $660.00 $8.44 $8.39 $8.49 215 3125 18.14% - - - -
$38.66 $37.55 $41.39 9 179 15.93% - - - - $655.00 $10.20 $10.02 $10.12 225 2026 18.51% - - - -
$36.20 $34.28 $38.12 35 346 16.37% - - - - $650.00 $12.03 $11.86 $11.96 250 4269 18.91% - - - -
$34.08 $31.24 $35.09 12 45 16.84% - - - - $645.00 $14.16 $13.91 $14.02 186 16955 19.35% - - - -
$30.27 $28.44 $32.29 28 555 17.33% - - - - $640.00 $16.34 $16.18 $16.29 180 1995 19.82% - - - -
$27.52 $27.70 $27.87 45 1340 16.29% - - - - $635.00 $19.00 $18.65 $18.76 363 2729 20.31% - - - -
$25.32 $25.35 $25.51 182 1529 16.84% - - - - $630.00 $21.30 $21.34 $21.44 3227 7203 20.83% - - - -
$23.20 $23.19 $23.33 1044 12997 17.37% - - - - $625.00 $24.37 $24.19 $24.32 310 1753 21.39% - - - -
$21.36 $21.24 $21.38 274 2004 17.93% - - - - $620.00 $27.61 $27.23 $27.42 207 1073 22.00% - - - -
$19.42 $19.45 $19.55 254 6052 18.45% - - - - $615.00 $30.97 $30.45 $30.64 45 830 22.60% - - - -
$17.80 $17.82 $17.95 142 2834 19.03% - - - - $610.00 $33.60 $33.76 $34.33 30 1594 23.48% - - - -
$16.33 $16.35 $16.47 186 938 19.59% - - - - $605.00 $38.27 $36.99 $37.87 26 1509 24.14% - - - -
$15.10 $15.00 $15.11 315 16487 20.13% - - - - $600.00 $41.32 $40.64 $41.50 34 2203 24.78% - - - -
$13.56 $13.76 $13.87 175 4163 20.68% - - - - $595.00 $47.61 $44.39 $45.25 1 268 25.45% - - - -
$12.50 $12.63 $12.73 80 7950 21.21% - - - - $590.00 $48.94 $47.54 $49.76 13 367 26.72% - - - -
$11.53 $11.58 $11.69 800 7144 21.75% - - - - $585.00 $53.39 $51.80 $53.04 6 5165 26.80% - - - -
$10.70 $10.63 $10.73 168 4869 22.27% - - - - $580.00 $57.23 $55.81 $57.08 2 503 27.50% - - - -
$9.63 $9.75 $9.85 91 1710 22.79% - - - - $575.00 $61.04 $59.83 $61.13 29 287 28.15% - - - -
$8.97 $8.94 $9.04 1053 9279 23.30% - - - - $570.00 $65.21 $64.08 $65.33 14 400 28.89% - - - -
$8.25 $8.20 $8.30 262 2874 23.82% - - - - $565.00 $69.42 $68.33 $69.57 45 110 29.61% - - - -
$7.55 $7.52 $7.62 196 4562 24.33% - - - - $560.00 $73.20 $72.98 $73.77 34 311 30.23% - - - -
Strike Price Call Premium Total Return Exercised Total Return Not Exercised Return Breakdown
$560.00 $73.38 $12.33 ( 1.98% ) $73.38 ( 11.81% )
-9.83%
11.81%
$565.00 $69.42 $13.37 ( 2.15% ) $69.42 ( 11.18% )
-9.03%
11.18%
$570.00 $65.21 $14.16 ( 2.28% ) $65.21 ( 10.50% )
-8.22%
10.50%
$575.00 $61.04 $14.99 ( 2.41% ) $61.04 ( 9.83% )
-7.41%
9.83%
$580.00 $57.23 $16.18 ( 2.61% ) $57.23 ( 9.22% )
-6.61%
9.22%
$585.00 $53.39 $17.34 ( 2.79% ) $53.39 ( 8.60% )
-5.80%
8.60%
$590.00 $48.94 $17.89 ( 2.88% ) $48.94 ( 7.88% )
-5.00%
7.88%
$595.00 $47.61 $21.56 ( 3.47% ) $47.61 ( 7.67% )
-4.19%
7.67%
$600.00 $41.32 $20.27 ( 3.26% ) $41.32 ( 6.65% )
-3.39%
6.65%
$605.00 $38.27 $22.22 ( 3.58% ) $38.27 ( 6.16% )
-2.58%
6.16%
$610.00 $34.05 $23.00 ( 3.70% ) $34.05 ( 5.48% )
-1.78%
5.48%
$615.00 $30.97 $24.92 ( 4.01% ) $30.97 ( 4.99% )
-0.97%
4.99%
$620.00 $27.61 $26.56 ( 4.28% ) $27.61 ( 4.45% )
-0.17%
4.45%
$625.00 $24.37 $28.32 ( 4.56% ) $24.37 ( 3.92% )
0.64%
3.92%
$630.00 $21.39 $30.34 ( 4.89% ) $21.39 ( 3.44% )
1.44%
3.44%
$635.00 $19.00 $32.95 ( 5.31% ) $19.00 ( 3.06% )
2.25%
3.06%
$640.00 $16.34 $35.29 ( 5.68% ) $16.34 ( 2.63% )
3.05%
2.63%
$645.00 $14.16 $38.11 ( 6.14% ) $14.16 ( 2.28% )
3.86%
2.28%
$650.00 $12.03 $40.98 ( 6.60% ) $12.03 ( 1.94% )
4.66%
1.94%
$655.00 $10.20 $44.15 ( 7.11% ) $10.20 ( 1.64% )
5.47%
1.64%
$660.00 $8.44 $47.39 ( 7.63% ) $8.44 ( 1.36% )
6.27%
1.36%
$665.00 $7.15 $51.10 ( 8.23% ) $7.15 ( 1.15% )
7.08%
1.15%
$670.00 $5.83 $54.78 ( 8.82% ) $5.83 ( 0.94% )
7.88%
0.94%
$675.00 $4.86 $58.81 ( 9.47% ) $4.86 ( 0.78% )
8.69%
0.78%
$680.00 $3.87 $62.82 ( 10.12% ) $3.87 ( 0.62% )
9.49%
0.62%
Expiration: 2027-01-15
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $620.00 $45.00
BE: $575.00
$625.00 $61.76
BE: $686.76
$5.00 $16.77 2.70% 361 $62,000.00
1:1 $620.00 $45.00
BE: $575.00
$630.00 $59.35
BE: $689.35
$10.00 $14.35 2.31% 361 $62,000.00
1:1 $620.00 $45.00
BE: $575.00
$635.00 $56.43
BE: $691.43
$15.00 $11.43 1.84% 361 $62,000.00
1:1 $620.00 $45.00
BE: $575.00
$640.00 $53.55
BE: $693.54
$20.00 $8.55 1.38% 361 $62,000.00
1:1 $620.00 $45.00
BE: $575.00
$645.00 $50.82
BE: $695.82
$25.00 $5.82 0.94% 361 $62,000.00
1:2 $635.00 $51.02
BE: $583.98
$680.00 $34.10 × 2
BE: $688.60
$45.00 $17.19 2.77% 361 $63,500.00
1:2 $640.00 $53.22
BE: $586.78
$680.00 $34.10 × 2
BE: $687.50
$40.00 $14.99 2.41% 361 $64,000.00
1:2 $640.00 $53.22
BE: $586.78
$685.00 $32.02 × 2
BE: $690.41
$45.00 $10.82 1.74% 361 $64,000.00
1:2 $645.00 $55.51
BE: $589.49
$675.00 $36.21 × 2
BE: $683.46
$30.00 $16.91 2.72% 361 $64,500.00
1:2 $645.00 $55.51
BE: $589.49
$680.00 $34.10 × 2
BE: $686.35
$35.00 $12.70 2.04% 361 $64,500.00
Collar
(1:1)
$620.00 $45.00
BE: $575.00
$620.00
Sold: $695.00
$65.22
BE: $612.06
Max: $695.00
- $-7.94 -1.28% 361 $62,000.00
Collar
(1:1)
$620.00 $45.00
BE: $575.00
$620.00
Sold: $690.00
$65.22
BE: $610.21
Max: $690.00
- $-9.80 -1.58% 361 $62,000.00
Collar
(1:1)
$620.00 $45.00
BE: $575.00
$620.00
Sold: $685.00
$65.22
BE: $608.21
Max: $685.00
- $-11.79 -1.90% 361 $62,000.00
Collar
(1:1)
$620.00 $45.00
BE: $575.00
$625.00
Sold: $700.00
$61.76
BE: $615.43
Max: $700.00
$5.00 $-9.56 -1.54% 361 $62,000.00
Collar
(1:1)
$620.00 $45.00
BE: $575.00
$625.00
Sold: $695.00
$61.76
BE: $613.60
Max: $695.00
$5.00 $-11.40 -1.84% 361 $62,000.00
Expiration: 2027-06-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $620.00 $52.88
BE: $567.12
$640.00 $69.50
BE: $709.50
$20.00 $16.62 2.68% 514 $62,000.00
1:1 $620.00 $52.88
BE: $567.12
$645.00 $66.50
BE: $711.50
$25.00 $13.62 2.19% 514 $62,000.00
1:1 $620.00 $52.88
BE: $567.12
$650.00 $64.34
BE: $714.35
$30.00 $11.47 1.85% 514 $62,000.00
1:1 $620.00 $52.88
BE: $567.12
$655.00 $61.50
BE: $716.50
$35.00 $8.62 1.39% 514 $62,000.00
1:1 $620.00 $52.88
BE: $567.12
$660.00 $59.00
BE: $719.00
$40.00 $6.12 0.99% 514 $62,000.00
1:2 $655.00 $68.19
BE: $586.81
$695.00 $42.89 × 2
BE: $703.79
$40.00 $17.59 2.83% 514 $65,500.00
1:2 $655.00 $68.19
BE: $586.81
$700.00 $40.85 × 2
BE: $706.75
$45.00 $13.51 2.17% 514 $65,500.00
1:2 $660.00 $70.68
BE: $589.32
$695.00 $42.89 × 2
BE: $702.55
$35.00 $15.10 2.43% 514 $66,000.00
1:2 $660.00 $70.68
BE: $589.32
$700.00 $40.85 × 2
BE: $705.51
$40.00 $11.02 1.77% 514 $66,000.00
1:2 $660.00 $70.68
BE: $589.32
$705.00 $38.88 × 2
BE: $708.54
$45.00 $7.08 1.14% 514 $66,000.00
Collar
(1:1)
$620.00 $52.88
BE: $567.12
$620.00
Sold: $695.00
$81.00
BE: $605.23
Max: $695.00
- $-14.77 -2.38% 514 $62,000.00
Collar
(1:2)
$620.00 $52.88
BE: $567.12
$620.00
Sold: $685.00
$81.00 × 2
BE: $627.40
Max: $685.00
- $14.80 2.38% 514 $62,000.00
Collar
(1:1)
$620.00 $52.88
BE: $567.12
$620.00
Sold: $690.00
$81.00
BE: $603.12
Max: $690.00
- $-16.88 -2.72% 514 $62,000.00
Collar
(1:2)
$620.00 $52.88
BE: $567.12
$625.00
Sold: $690.00
$78.00 × 2
BE: $631.57
Max: $690.00
$5.00 $13.13 2.11% 514 $62,000.00
Collar
(1:1)
$620.00 $52.88
BE: $567.12
$625.00
Sold: $700.00
$78.00
BE: $609.27
Max: $700.00
$5.00 $-15.73 -2.53% 514 $62,000.00
Expiration: 2027-09-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $620.00 $56.88
BE: $563.12
$645.00 $75.00
BE: $720.00
$25.00 $18.12 2.92% 606 $62,000.00
1:1 $620.00 $56.88
BE: $563.12
$650.00 $72.50
BE: $722.50
$30.00 $15.62 2.52% 606 $62,000.00
1:1 $620.00 $56.88
BE: $563.12
$655.00 $70.00
BE: $725.00
$35.00 $13.12 2.11% 606 $62,000.00
1:1 $620.00 $56.88
BE: $563.12
$660.00 $67.50
BE: $727.50
$40.00 $10.62 1.71% 606 $62,000.00
1:1 $620.00 $56.88
BE: $563.12
$665.00 $67.16
BE: $732.16
$45.00 $10.28 1.66% 606 $62,000.00
1:2 $670.00 $79.67
BE: $590.33
$700.00 $49.11 × 2
BE: $709.27
$30.00 $18.54 2.98% 606 $67,000.00
1:2 $670.00 $79.67
BE: $590.33
$705.00 $47.05 × 2
BE: $712.21
$35.00 $14.42 2.32% 606 $67,000.00
1:2 $670.00 $79.67
BE: $590.33
$710.00 $45.05 × 2
BE: $715.21
$40.00 $10.42 1.68% 606 $67,000.00
1:2 $670.00 $79.67
BE: $590.33
$715.00 $43.10 × 2
BE: $718.26
$45.00 $6.53 1.05% 606 $67,000.00
1:2 $675.00 $82.34
BE: $592.66
$700.00 $49.11 × 2
BE: $707.94
$25.00 $15.88 2.56% 606 $67,500.00
Collar
(1:2)
$620.00 $56.88
BE: $563.12
$620.00
Sold: $685.00
$89.00 × 2
BE: $624.94
Max: $685.00
- $9.88 1.59% 606 $62,000.00
Collar
(1:2)
$620.00 $56.88
BE: $563.12
$620.00
Sold: $690.00
$89.00 × 2
BE: $627.17
Max: $690.00
- $14.34 2.31% 606 $62,000.00
Collar
(1:2)
$620.00 $56.88
BE: $563.12
$625.00
Sold: $690.00
$86.00 × 2
BE: $629.17
Max: $690.00
$5.00 $8.34 1.34% 606 $62,000.00
Collar
(1:2)
$620.00 $56.88
BE: $563.12
$625.00
Sold: $695.00
$86.00 × 2
BE: $631.34
Max: $695.00
$5.00 $12.68 2.04% 606 $62,000.00
Collar
(1:2)
$620.00 $56.88
BE: $563.12
$625.00
Sold: $700.00
$86.00 × 2
BE: $633.46
Max: $700.00
$5.00 $16.91 2.72% 606 $62,000.00
Expiration: 2027-12-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $620.00 $60.59
BE: $559.40
$655.00 $78.00
BE: $733.00
$35.00 $17.41 2.80% 697 $62,000.00
1:1 $620.00 $60.59
BE: $559.40
$660.00 $75.50
BE: $735.50
$40.00 $14.91 2.40% 697 $62,000.00
1:1 $620.00 $60.59
BE: $559.40
$665.00 $73.00
BE: $738.00
$45.00 $12.41 2.00% 697 $62,000.00
1:1 $625.00 $62.61
BE: $562.39
$650.00 $80.50
BE: $730.50
$25.00 $17.89 2.88% 697 $62,500.00
1:1 $625.00 $62.61
BE: $562.39
$655.00 $78.00
BE: $733.00
$30.00 $15.39 2.48% 697 $62,500.00
1:2 $670.00 $83.31
BE: $586.68
$715.00 $50.94 × 2
BE: $724.28
$45.00 $18.56 2.99% 697 $67,000.00
1:2 $675.00 $85.95
BE: $589.05
$715.00 $50.94 × 2
BE: $722.96
$40.00 $15.92 2.56% 697 $67,500.00
1:2 $675.00 $85.95
BE: $589.05
$720.00 $48.98 × 2
BE: $726.00
$45.00 $12.00 1.93% 697 $67,500.00
1:2 $680.00 $88.63
BE: $591.37
$710.00 $52.95 × 2
BE: $718.64
$30.00 $17.28 2.78% 697 $68,000.00
1:2 $680.00 $88.63
BE: $591.37
$715.00 $50.94 × 2
BE: $721.62
$35.00 $13.24 2.13% 697 $68,000.00
Collar
(1:2)
$620.00 $60.59
BE: $559.40
$620.00
Sold: $685.00
$97.00 × 2
BE: $623.20
Max: $685.00
- $6.41 1.03% 697 $62,000.00
Collar
(1:2)
$620.00 $60.59
BE: $559.40
$620.00
Sold: $690.00
$97.00 × 2
BE: $625.70
Max: $690.00
- $11.41 1.84% 697 $62,000.00
Collar
(1:2)
$620.00 $60.59
BE: $559.40
$620.00
Sold: $695.00
$97.00 × 2
BE: $627.41
Max: $695.00
- $14.81 2.39% 697 $62,000.00
Collar
(1:2)
$620.00 $60.59
BE: $559.40
$625.00
Sold: $690.00
$94.50 × 2
BE: $628.20
Max: $690.00
$5.00 $6.41 1.03% 697 $62,000.00
Collar
(1:2)
$620.00 $60.59
BE: $559.40
$625.00
Sold: $695.00
$94.50 × 2
BE: $629.91
Max: $695.00
$5.00 $9.81 1.58% 697 $62,000.00
Expiration: 2028-01-21
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $620.00 $61.94
BE: $558.06
$655.00 $80.50
BE: $735.50
$35.00 $18.56 2.99% 732 $62,000.00
1:1 $620.00 $61.94
BE: $558.06
$660.00 $78.00
BE: $738.00
$40.00 $16.06 2.59% 732 $62,000.00
1:1 $620.00 $61.94
BE: $558.06
$665.00 $75.50
BE: $740.50
$45.00 $13.56 2.18% 732 $62,000.00
1:1 $625.00 $63.95
BE: $561.04
$655.00 $80.50
BE: $735.50
$30.00 $16.55 2.66% 732 $62,500.00
1:1 $625.00 $63.95
BE: $561.04
$660.00 $78.00
BE: $738.00
$35.00 $14.05 2.26% 732 $62,500.00
1:2 $675.00 $87.04
BE: $587.96
$720.00 $51.14 × 2
BE: $727.62
$45.00 $15.24 2.45% 732 $67,500.00
1:2 $680.00 $89.62
BE: $590.38
$720.00 $51.14 × 2
BE: $726.33
$40.00 $12.66 2.04% 732 $68,000.00
1:2 $680.00 $89.62
BE: $590.38
$725.00 $49.50 × 2
BE: $729.69
$45.00 $9.38 1.51% 732 $68,000.00
1:2 $685.00 $92.50
BE: $592.50
$710.00 $55.14 × 2
BE: $718.88
$25.00 $17.77 2.86% 732 $68,500.00
1:2 $685.00 $92.50
BE: $592.50
$715.00 $54.50 × 2
BE: $723.25
$30.00 $16.50 2.66% 732 $68,500.00
Collar
(1:2)
$620.00 $61.94
BE: $558.06
$620.00
Sold: $685.00
$100.00 × 2
BE: $623.03
Max: $685.00
- $6.06 0.98% 732 $62,000.00
Collar
(1:2)
$620.00 $61.94
BE: $558.06
$620.00
Sold: $690.00
$100.00 × 2
BE: $625.03
Max: $690.00
- $10.06 1.62% 732 $62,000.00
Collar
(1:2)
$620.00 $61.94
BE: $558.06
$620.00
Sold: $695.00
$100.00 × 2
BE: $627.53
Max: $695.00
- $15.06 2.42% 732 $62,000.00
Collar
(1:2)
$620.00 $61.94
BE: $558.06
$625.00
Sold: $690.00
$97.00 × 2
BE: $627.03
Max: $690.00
$5.00 $4.06 0.65% 732 $62,000.00
Collar
(1:2)
$620.00 $61.94
BE: $558.06
$625.00
Sold: $695.00
$97.00 × 2
BE: $629.53
Max: $695.00
$5.00 $9.06 1.46% 732 $62,000.00
Expiration: 2028-06-16
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $620.00 $66.70
BE: $553.30
$690.00 $75.50
BE: $765.50
$70.00 $8.80 1.42% 879 $62,000.00
1:1 $620.00 $66.70
BE: $553.30
$700.00 $71.00
BE: $771.00
$80.00 $4.30 0.69% 879 $62,000.00
1:1 $626.00 $69.12
BE: $556.88
$690.00 $75.50
BE: $765.50
$64.00 $6.38 1.03% 879 $62,600.00
1:1 $626.00 $69.12
BE: $556.88
$700.00 $71.00
BE: $771.00
$74.00 $1.88 0.30% 879 $62,600.00
1:1 $626.00 $69.12
BE: $556.88
$710.00 $66.50
BE: $776.50
$84.00 $-2.62 -0.42% 879 $62,600.00
1:2 $660.00 $84.27
BE: $575.73
$750.00 $51.38 × 2
BE: $759.24
$90.00 $18.48 2.98% 879 $66,000.00
1:2 $660.00 $84.27
BE: $575.73
$770.00 $44.67 × 2
BE: $772.53
$110.00 $5.07 0.82% 879 $66,000.00
1:2 $660.00 $84.27
BE: $575.73
$775.00 $43.08 × 2
BE: $775.94
$115.00 $1.89 0.30% 879 $66,000.00
1:2 $700.00 $105.37
BE: $594.63
$725.00 $60.84 × 2
BE: $733.16
$25.00 $16.31 2.63% 879 $70,000.00
1:2 $700.00 $105.37
BE: $594.63
$750.00 $51.38 × 2
BE: $748.69
$50.00 $-2.62 -0.42% 879 $70,000.00
Collar
(1:2)
$620.00 $66.70
BE: $553.30
$620.00
Sold: $690.00
$111.50 × 2
BE: $622.65
Max: $690.00
- $5.30 0.85% 879 $62,000.00
Collar
(1:2)
$620.00 $66.70
BE: $553.30
$620.00
Sold: $700.00
$111.50 × 2
BE: $627.15
Max: $700.00
- $14.30 2.30% 879 $62,000.00
Collar
(1:2)
$620.00 $66.70
BE: $553.30
$625.00
Sold: $690.00
$109.00 × 2
BE: $625.15
Max: $690.00
$5.00 $0.30 0.05% 879 $62,000.00
Collar
(1:2)
$620.00 $66.70
BE: $553.30
$625.00
Sold: $700.00
$109.00 × 2
BE: $629.65
Max: $700.00
$5.00 $9.30 1.50% 879 $62,000.00
Collar
(1:2)
$620.00 $66.70
BE: $553.30
$625.00
Sold: $710.00
$109.00 × 2
BE: $634.15
Max: $710.00
$5.00 $18.30 2.95% 879 $62,000.00