Option Chains for QQQ


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

Try the new Option Chains

Symbol	Name	Implied Vol	Historical Vol	Price	Change

QQQ	POWERSHARES QQQ TRUST SERIE	0.221	0.160	424.45	-2.06

April 26, 2024 - Calls									April 26, 2024 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
No data								382.00	QQQ	0.00	0.06	0.02	0.00	313	302	W
No data								383.00	QQQ	0.01	0.06	0.02	0.00	682	1405	W
No data								384.00	QQQ	0.00	0.06	0.02	0.00	282	1231	W
QQQ	42.79	46.86	39.70	0.00	5	101	W	385.00	QQQ	0.00	0.03	0.03	0.00	232	3370	W
No data								386.00	QQQ	0.00	0.06	0.02	0.00	424	1161	W
QQQ	40.88	44.89	30.61	0.00	0	3	W	387.00	QQQ	0.00	0.07	0.02	0.00	696	1427	W
QQQ	39.79	43.89	30.84	0.00	0	3	W	388.00	QQQ	0.00	0.03	0.03	0.00	1863	242	W
No data								389.00	QQQ	0.00	0.07	0.03	0.00	480	331	W
QQQ	37.80	41.86	33.31	0.00	15	297	W	390.00	QQQ	0.01	0.04	0.01	0.00	582	19398	W
QQQ	36.67	40.89	24.35	0.00	0	53	W	391.00	QQQ	0.00	0.07	0.03	0.00	299	293	W
QQQ	35.80	39.89	23.39	0.00	0	50	W	392.00	QQQ	0.00	0.04	0.04	0.00	2155	762	W
No data								393.00	QQQ	0.01	0.04	0.03	0.00	977	430	W
QQQ	33.79	37.90	26.70	0.00	1	1	W	394.00	QQQ	0.00	0.04	0.03	0.00	292	638	W
QQQ	32.81	36.87	29.78	0.00	7	26	W	395.00	QQQ	0.01	0.07	0.15	0.00	1779	4100	W
QQQ	31.69	35.90	27.20	0.00	3	4	W	396.00	QQQ	0.00	0.04	0.04	0.00	215	730	W
QQQ	30.68	34.90	29.40	0.00	0	3	W	397.00	QQQ	0.00	0.04	0.05	0.00	853	784	W
QQQ	29.76	33.90	18.32	0.00	0	3	W	398.00	QQQ	0.00	0.05	0.05	0.00	149	952	W
QQQ	30.50	32.91	23.60	0.00	0	46	W	399.00	QQQ	0.00	0.03	0.05	0.00	1972	751	W
QQQ	27.82	31.91	24.50	0.00	95	115	W	400.00	QQQ	0.01	0.04	0.06	0.00	9289	66346	W
QQQ	26.69	30.91	21.66	0.00	4	9	W	401.00	QQQ	0.00	0.04	0.04	0.00	3565	1707	W
QQQ	25.76	29.91	20.27	0.00	1	2	W	402.00	QQQ	0.00	0.05	0.04	0.00	5477	1940	W
QQQ	24.69	28.91	24.03	0.00	0	9	W	403.00	QQQ	0.00	0.06	0.07	0.00	10385	4137	W
QQQ	23.82	27.91	24.11	0.00	0	28	W	404.00	QQQ	0.00	0.05	0.04	0.00	2913	3763	W
QQQ	23.00	26.91	24.50	0.00	43	215	W	405.00	QQQ	0.02	0.06	0.03	0.00	6143	14784	W
QQQ	21.70	25.92	17.96	0.00	76	70	W	406.00	QQQ	0.00	0.06	0.01	0.00	2552	1497	W
QQQ	21.00	24.92	17.93	0.00	58	70	W	407.00	QQQ	0.01	0.06	0.07	0.00	3651	8801	W
QQQ	19.90	23.92	16.48	0.00	3	85	W	408.00	QQQ	0.01	0.09	0.04	0.00	5618	8922	W
QQQ	18.70	22.92	15.72	0.00	37	41	W	409.00	QQQ	0.01	0.06	0.05	0.00	5188	4066	W
QQQ	17.83	21.92	14.40	0.00	1127	929	W	410.00	QQQ	0.04	0.10	0.06	0.00	17162	24706	W
QQQ	16.82	20.92	13.12	0.00	557	136	W	411.00	QQQ	0.01	0.10	0.05	0.00	10048	3102	W
QQQ	15.71	19.93	12.94	0.00	47	328	W	412.00	QQQ	0.04	0.05	0.03	0.00	13266	7731	W
QQQ	14.78	18.95	11.59	0.00	153	240	W	413.00	QQQ	0.04	0.08	0.04	0.00	13772	10412	W
QQQ	13.79	17.96	12.20	0.00	2801	1080	W	414.00	QQQ	0.05	0.11	0.05	0.00	22518	3485	W
QQQ	12.85	16.97	14.09	0.00	1017	3140	W	415.00	QQQ	0.06	0.08	0.06	0.00	36441	34686	W
QQQ	11.86	15.76	14.00	0.00	536	790	W	416.00	QQQ	0.04	0.08	0.07	0.00	17135	8438	W
QQQ	10.87	14.99	11.34	0.00	1479	1902	W	417.00	QQQ	0.06	0.08	0.12	0.00	27327	3884	W
QQQ	9.84	13.00	11.03	0.00	5516	1430	W	418.00	QQQ	0.06	0.09	0.09	0.00	49972	15811	W
QQQ	8.89	13.06	11.00	0.00	11038	1540	W	419.00	QQQ	0.11	0.14	0.12	0.00	35110	2737	W
QQQ	9.00	11.00	9.75	0.00	45742	4867	W	420.00	QQQ	0.15	0.20	0.20	0.00	63697	29296	W
QQQ	6.96	9.39	8.25	0.00	30822	1711	W	421.00	QQQ	0.19	0.20	0.26	0.00	17884	2922	W
QQQ	7.50	9.24	8.00	0.00	28656	4780	W	422.00	QQQ	0.21	0.35	0.28	0.00	37650	10986	W
QQQ	5.56	9.78	7.70	0.00	7526	899	W	422.50	QQQ	0.22	0.44	0.28	0.00	6022	1964	W
QQQ	6.28	7.35	6.96	0.00	19189	2012	W	423.00	QQQ	0.32	0.44	0.35	0.00	36853	4520	W
QQQ	6.00	6.50	6.00	0.00	24794	3270	W	424.00	QQQ	0.40	0.49	0.43	0.00	24438	9120	W
QQQ	5.00	5.71	5.50	0.00	41789	15984	W	425.00	QQQ	0.52	0.68	0.57	0.00	15908	12843	W
QQQ	4.63	4.75	3.39	0.00	28387	4671	W	426.00	QQQ	0.76	1.00	1.00	0.00	5516	3307	W
QQQ	3.30	4.00	3.80	0.00	12078	4281	W	427.00	QQQ	1.00	1.34	1.10	0.00	1898	2424	W
QQQ	3.00	4.20	3.40	0.00	6176	2229	W	427.50	QQQ	1.00	1.51	1.25	0.00	696	2733	W
QQQ	2.70	3.50	3.10	0.00	23688	12073	W	428.00	QQQ	1.17	1.69	1.17	0.00	2819	6003	W
QQQ	2.52	2.70	2.64	0.00	13474	4502	W	429.00	QQQ	1.50	1.99	1.76	0.00	2810	2610	W
QQQ	1.92	2.20	2.10	0.00	54921	46988	W	430.00	QQQ	2.02	2.40	2.30	0.00	649	4211	W
QQQ	1.44	1.85	1.60	0.00	7357	7467	W	431.00	QQQ	2.30	3.10	2.86	0.00	288	1077	W
QQQ	1.10	1.40	1.22	0.00	10921	9423	W	432.00	QQQ	2.85	4.00	3.73	0.00	293	9778	W
QQQ	0.75	1.20	1.20	0.00	4223	2009	W	432.50	QQQ	2.74	4.79	4.00	0.00	1519	239	W
QQQ	0.80	1.07	0.95	0.00	9533	10988	W	433.00	QQQ	3.07	5.01	4.00	0.00	152	1299	W
QQQ	0.61	0.80	0.71	0.00	8687	3274	W	434.00	QQQ	3.06	6.87	4.82	0.00	32	146	W
QQQ	0.48	0.50	0.48	0.00	21696	23691	W	435.00	QQQ	5.00	7.75	5.50	0.00	128	921	W
QQQ	0.18	0.40	0.40	0.00	3015	11922	W	436.00	QQQ	4.45	8.59	12.39	0.00	45	231	W
QQQ	0.15	0.32	0.27	0.00	8216	9788	W	437.00	QQQ	5.37	9.57	13.15	0.00	16	37	W
QQQ	0.17	0.25	0.23	0.00	837	2222	W	437.50	QQQ	5.80	10.05	12.83	0.00	1	2	W
QQQ	0.15	0.25	0.18	0.00	2494	6274	W	438.00	QQQ	6.27	10.52	18.21	0.00	5	223	W
QQQ	0.03	0.19	0.18	0.00	1718	2237	W	439.00	QQQ	7.23	11.49	16.62	0.00	92	14	W
QQQ	0.05	0.14	0.14	0.00	4277	17026	W	440.00	QQQ	8.20	12.24	15.34	0.00	60	417	W
QQQ	0.02	0.13	0.08	0.00	1685	13225	W	441.00	QQQ	9.18	13.22	16.68	0.00	12	358	W
QQQ	0.00	0.11	0.02	0.00	1814	5839	W	442.00	QQQ	10.17	14.21	21.89	0.00	6	18	W
QQQ	0.01	0.10	0.01	0.00	116	856	W	442.50	QQQ	10.67	14.70	20.81	0.00	1	10	W
QQQ	0.02	0.09	0.02	0.00	242	3155	W	443.00	QQQ	11.22	15.20	22.81	0.00	24	8	W
QQQ	0.00	0.08	0.06	0.00	227	5180	W	444.00	QQQ	12.19	16.19	24.07	0.00	2	33	W
QQQ	0.01	0.07	0.04	0.00	305	10197	W	445.00	QQQ	13.18	17.27	21.13	0.00	34	7	W
QQQ	0.00	0.07	0.01	0.00	120	8855	W	446.00	QQQ	14.21	18.19	25.84	0.00	1	3	W
QQQ	0.00	0.06	0.01	0.00	63	2965	W	447.00	QQQ	15.18	19.27	23.24	0.00	11	15	W
QQQ	0.00	0.02	0.02	0.00	79	1138	W	447.50	QQQ	15.68	19.69	23.60	0.00	90	52	W
QQQ	0.00	0.06	0.58	0.00	500	2334	W	448.00	QQQ	16.19	20.26	24.24	0.00	212	93	W
QQQ	0.00	0.06	0.01	0.00	661	1596	W	449.00	QQQ	17.18	21.18	25.02	0.00	0	1	W
QQQ	0.01	0.02	0.01	0.00	95	9607	W	450.00	QQQ	18.20	22.26	26.24	0.00	33	11	W
QQQ	0.00	0.03	0.01	0.00	121	821	W	451.00	QQQ	19.20	23.18	33.65	0.00	0	0	W
QQQ	0.00	0.06	0.01	0.00	12	4903	W	452.00	QQQ	20.18	24.18	25.96	0.00	0	0	W
QQQ	0.00	0.05	0.01	0.00	12	642	W	452.50	QQQ	20.68	24.68	26.53	0.00	0	0	W
QQQ	0.00	0.03	0.01	0.00	33	1513	W	453.00	QQQ	21.20	25.18	26.96	0.00	0	0	W
QQQ	0.00	0.05	0.01	0.00	26	3920	W	454.00	QQQ	22.20	26.26	28.03	0.00	0	0	W
QQQ	0.00	0.01	0.01	0.00	102	1625	W	455.00	QQQ	23.20	27.26	40.26	0.00	0	0	W
QQQ	0.00	0.05	0.01	0.00	0	1113	W	456.00	QQQ	24.20	28.26	31.82	0.00	0	0	W
QQQ	0.00	0.05	0.01	0.00	2	789	W	457.00	QQQ	25.20	29.26	12.23	0.00	0	0	W
QQQ	0.00	0.05	0.01	0.00	1	1452	W	458.00	QQQ	26.20	30.26	21.90	0.00	0	0	W
QQQ	0.00	0.05	0.01	0.00	0	634	W	459.00	No data
QQQ	0.00	0.01	0.01	0.00	22	3798	W	460.00	QQQ	28.20	32.26	30.98	0.00	0	0	W
QQQ	0.00	0.05	0.01	0.00	0	267	W	461.00	No data
QQQ	0.00	0.05	0.01	0.00	0	148	W	462.00	No data
QQQ	0.00	0.01	0.01	0.00	0	66	W	463.00	No data
QQQ	0.00	0.05	0.02	0.00	0	5	W	464.00	No data
QQQ	0.00	0.01	0.06	0.00	3	8279	W	465.00	QQQ	33.20	37.25	41.13	0.00	0	0	W
QQQ	0.00	0.05	0.03	0.00	0	235	W	466.00	QQQ	34.17	38.38	38.18	0.00	0	0	W
QQQ	0.00	0.04	0.01	0.00	0	121	W	467.00	No data

April 29, 2024 - Calls									April 29, 2024 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
No data								382.00	QQQ	0.00	0.07	0.03	0.03	11	26	S
No data								383.00	QQQ	0.00	0.07	0.03	0.03	30	115	S
QQQ	43.73	47.94	43.63	40.59	0	3	S	384.00	QQQ	0.00	0.07	0.03	0.03	48	41	S
QQQ	42.73	46.94	38.96	39.59	0	1	S	385.00	QQQ	0.00	0.07	0.04	0.04	174	250	S
No data								386.00	QQQ	0.00	0.07	0.03	0.03	97	21	S
QQQ	40.95	44.95	36.27	37.59	2	0	S	387.00	QQQ	0.00	0.08	0.04	0.04	71	35	S
QQQ	39.73	43.95	35.27	36.59	1	0	S	388.00	QQQ	0.00	0.08	0.04	0.04	611	125	S
No data								389.00	QQQ	0.00	0.08	0.04	0.04	11	23	S
QQQ	37.87	41.93	33.38	34.59	1	0	S	390.00	QQQ	0.00	0.08	0.05	0.05	400	326	S
No data								391.00	QQQ	0.01	0.08	0.04	0.04	123	40	S
No data								392.00	QQQ	0.00	0.08	0.05	0.05	240	363	S
No data								393.00	QQQ	0.00	0.08	0.04	0.04	13	166	S
No data								394.00	QQQ	0.01	0.08	0.05	0.05	25	773	S
QQQ	32.82	36.96	32.73	29.59	0	18	S	395.00	QQQ	0.01	0.08	0.03	0.03	371	546	S
QQQ	31.90	35.97	26.40	28.59	0	1	S	396.00	QQQ	0.00	0.08	0.06	0.06	103	358	S
No data								397.00	QQQ	0.00	0.08	0.05	0.05	219	676	S
QQQ	29.75	33.97	23.40	26.59	1	11	S	398.00	QQQ	0.00	0.07	0.06	0.06	169	866	S
No data								399.00	QQQ	0.00	0.09	0.07	0.00	153	542	S
QQQ	27.88	31.97	25.88	24.59	0	59	S	400.00	QQQ	0.03	0.08	0.07	0.00	1703	1575	S
QQQ	27.00	30.98	16.70	23.59	0	4	S	401.00	QQQ	0.01	0.09	0.09	0.00	38	311	S
No data								402.00	QQQ	0.00	0.09	0.10	0.00	287	139	S
QQQ	24.83	28.98	13.67	21.60	0	30	S	403.00	QQQ	0.01	0.10	0.12	0.00	531	584	S
No data								404.00	QQQ	0.05	0.06	0.05	0.00	262	362	S
QQQ	22.90	26.99	19.07	19.60	62	2	S	405.00	QQQ	0.00	0.10	0.09	0.00	939	1234	S
QQQ	21.77	26.00	18.93	18.60	59	53	S	406.00	QQQ	0.00	0.11	0.17	0.00	519	267	S
QQQ	21.00	25.03	18.33	17.60	82	7	S	407.00	QQQ	0.01	0.11	0.17	0.00	340	350	S
QQQ	19.89	24.03	17.05	16.60	13	12	S	408.00	QQQ	0.01	0.12	0.01	0.01	920	1083	S
QQQ	19.00	23.04	10.90	15.61	8	1	S	409.00	QQQ	0.05	0.13	0.09	0.01	3125	960	S
QQQ	18.00	22.05	14.52	14.61	83	42	S	410.00	QQQ	0.03	0.14	0.10	0.02	2887	2050	S
QQQ	17.00	21.06	13.96	13.62	16	31	S	411.00	QQQ	0.02	0.15	0.15	0.03	505	1183	S
QQQ	16.00	20.09	12.26	12.64	3	8	S	412.00	QQQ	0.09	0.17	0.10	0.04	1582	540	S
QQQ	14.94	19.13	16.46	11.66	8	13	S	413.00	QQQ	0.04	0.19	0.10	0.06	1088	837	S
QQQ	14.04	18.15	16.20	10.70	47	251	S	414.00	QQQ	0.08	0.21	0.34	0.10	1764	889	S
QQQ	13.05	17.18	10.52	9.75	270	242	S	415.00	QQQ	0.10	0.24	0.17	0.15	4488	1417	S
QQQ	12.01	16.22	9.08	8.82	77	405	S	416.00	QQQ	0.15	0.21	0.20	0.22	2165	1668	S
QQQ	11.05	15.11	8.08	7.91	71	293	S	417.00	QQQ	0.10	0.32	0.20	0.31	2062	982	S
QQQ	10.18	13.90	8.50	7.03	845	269	S	418.00	QQQ	0.14	0.39	0.28	0.43	4023	3407	S
QQQ	9.16	11.98	10.68	6.19	4785	213	S	419.00	QQQ	0.23	0.46	0.40	0.59	3638	1420	S
QQQ	8.32	12.31	10.27	5.40	4596	1154	S	420.00	QQQ	0.23	0.55	0.39	0.80	5085	2348	S
QQQ	7.31	10.00	9.39	4.65	2817	424	S	421.00	QQQ	0.51	0.64	0.36	1.05	3343	1111	S
QQQ	6.54	9.71	8.00	3.96	2615	457	S	422.00	QQQ	0.55	0.78	0.70	1.36	2585	528	S
QQQ	5.55	7.91	7.39	3.33	2993	320	S	423.00	QQQ	0.48	0.97	0.75	1.73	1390	1579	S
QQQ	5.44	7.33	6.75	2.76	2552	521	S	424.00	QQQ	0.60	1.17	1.06	2.16	1575	928	S
QQQ	5.50	6.30	5.90	2.26	6316	1142	S	425.00	QQQ	1.00	1.40	1.39	2.65	1516	2178	S
QQQ	3.96	6.97	5.22	1.82	3337	916	S	426.00	QQQ	1.08	1.68	1.43	3.21	307	1093	S
QQQ	3.98	4.89	4.71	1.44	3166	883	S	427.00	QQQ	1.16	2.00	1.59	3.84	282	730	S
QQQ	2.91	4.72	3.86	1.13	1204	678	S	428.00	QQQ	1.84	2.37	2.00	4.52	845	161	S
QQQ	2.72	3.50	2.71	0.86	2071	615	S	429.00	QQQ	1.92	2.78	2.30	5.26	130	188	S
QQQ	2.50	3.25	2.58	0.65	3189	982	S	430.00	QQQ	2.51	3.24	2.80	6.05	170	728	S
QQQ	2.20	2.76	2.00	0.48	1027	651	S	431.00	QQQ	1.38	5.35	7.11	6.88	27	436	S
QQQ	1.45	2.30	1.50	0.35	1839	1069	S	432.00	QQQ	2.50	6.08	5.66	7.75	23	51	S
QQQ	1.11	1.85	1.51	0.25	1050	1111	S	433.00	QQQ	3.12	6.66	9.61	8.65	6	70	S
QQQ	0.83	1.35	1.34	0.18	1583	925	S	434.00	QQQ	3.23	7.31	9.72	9.57	11	52	S
QQQ	0.81	1.14	1.05	0.12	1808	1405	S	435.00	QQQ	4.11	8.06	11.57	10.52	1	103	S
QQQ	0.65	0.80	0.75	0.08	562	612	S	436.00	QQQ	4.81	9.02	9.72	11.48	0	27	S
QQQ	0.31	0.67	0.27	0.05	573	467	S	437.00	QQQ	5.63	9.84	9.85	12.45	0	14	S
QQQ	0.21	0.53	0.47	0.04	1150	1056	S	438.00	QQQ	6.49	10.62	18.31	13.43	5	10	S
QQQ	0.13	0.41	0.37	0.02	217	241	S	439.00	QQQ	7.41	11.51	17.60	14.41	1	1	S
QQQ	0.15	0.31	0.30	0.01	935	1392	S	440.00	QQQ	8.32	12.58	21.09	15.41	10	10	S
QQQ	0.08	0.25	0.25	0.01	282	596	S	441.00	QQQ	9.27	13.52	24.90	16.40	0	0	S
QQQ	0.03	0.20	0.45	0.01	181	1299	S	442.00	QQQ	10.21	14.46	27.54	17.40	0	0	S
QQQ	0.01	0.16	0.12	0.00	436	851	S	443.00	QQQ	11.19	15.00	18.83	18.39	0	0	S
QQQ	0.00	0.13	0.07	0.00	16	956	S	444.00	QQQ	12.17	16.20	26.86	19.39	0	0	S
QQQ	0.01	0.13	0.08	0.00	46	1469	S	445.00	QQQ	13.22	17.27	18.79	20.39	0	2	S
QQQ	0.01	0.11	0.02	0.00	3	359	S	446.00	QQQ	14.22	18.19	19.79	21.39	0	0	S
QQQ	0.00	0.10	0.02	0.00	26	451	S	447.00	QQQ	15.18	19.26	30.51	22.39	0	0	S
QQQ	0.01	0.09	0.02	0.00	7	206	S	448.00	QQQ	16.21	20.26	31.40	23.39	0	0	S
QQQ	0.00	0.06	0.03	0.00	3	1518	S	449.00	No data
QQQ	0.00	0.02	0.02	0.00	249	1954	S	450.00	QQQ	18.20	22.18	29.55	25.39	0	0	S
QQQ	0.00	0.02	0.02	0.00	1	625	S	451.00	No data
QQQ	0.00	0.07	0.01	0.00	1	188	S	452.00	QQQ	20.17	24.42	20.11	27.39	0	0	S
QQQ	0.00	0.06	0.02	0.02	8	49	S	453.00	No data
QQQ	0.00	0.06	0.01	0.01	49	75	S	454.00	No data
QQQ	0.00	0.06	0.02	0.02	3	289	S	455.00	No data
QQQ	0.00	0.06	0.03	0.03	1	389	S	456.00	No data
QQQ	0.00	0.06	0.10	0.03	0	1	S	457.00	No data
QQQ	0.00	0.06	0.01	0.01	3	167	S	458.00	No data
QQQ	0.00	0.06	0.01	0.01	1	1	S	459.00	No data
QQQ	0.00	0.05	0.02	0.02	0	43	S	460.00	QQQ	28.20	32.26	32.51	35.38	0	0	S
QQQ	0.00	0.05	0.04	0.04	0	2	S	461.00	No data
QQQ	0.00	0.05	0.04	0.04	0	1	S	462.00	No data
QQQ	0.00	0.05	0.05	0.03	0	1	S	463.00	No data
QQQ	0.00	0.05	0.05	0.03	0	1	S	464.00	No data
QQQ	0.00	0.05	0.01	0.01	0	1	S	465.00	QQQ	33.17	37.27	42.11	40.38	1	0	S
QQQ	0.00	0.05	0.01	0.01	0	32	S	467.00	No data

April 30, 2024 - Calls									April 30, 2024 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
No data								382.00	QQQ	0.00	0.09	0.06	0.06	0	7	S
No data								383.00	QQQ	0.00	0.09	0.04	0.04	8	5	S
No data								384.00	QQQ	0.00	0.09	0.07	0.07	0	4	S
No data								385.00	QQQ	0.00	0.09	0.06	0.06	150	48	S
QQQ	41.82	45.89	38.81	38.70	1	0	S	386.00	QQQ	0.00	0.09	0.07	0.07	1	29	S
No data								387.00	QQQ	0.00	0.09	0.05	0.05	12	93	S
QQQ	40.00	43.99	35.38	36.70	1	0	S	388.00	QQQ	0.00	0.08	0.08	0.04	1	29	S
No data								389.00	QQQ	0.00	0.09	0.06	0.06	3	144	S
QQQ	38.00	41.99	26.41	34.70	0	2	S	390.00	QQQ	0.00	0.09	0.05	0.05	58	1311	S
No data								391.00	QQQ	0.00	0.09	0.05	0.05	0	80	S
No data								392.00	QQQ	0.00	0.10	0.10	0.05	3	251	S
No data								393.00	QQQ	0.00	0.10	0.07	0.07	10	99	S
No data								394.00	QQQ	0.00	0.10	0.08	0.08	13	51	S
No data								395.00	QQQ	0.01	0.10	0.08	0.00	460	245	S
No data								396.00	QQQ	0.00	0.10	0.09	0.00	308	121	S
No data								397.00	QQQ	0.00	0.11	0.12	0.00	44	1467	S
QQQ	30.00	34.04	26.67	26.70	2	0	S	398.00	QQQ	0.00	0.11	0.10	0.00	358	309	S
No data								399.00	QQQ	0.01	0.11	0.12	0.00	139	137	S
QQQ	28.00	32.05	20.38	24.71	1	164	S	400.00	QQQ	0.01	0.12	0.10	0.00	820	5097	S
QQQ	26.91	31.08	23.65	23.71	10	0	S	401.00	QQQ	0.01	0.12	0.16	0.00	52	21	S
No data								402.00	QQQ	0.01	0.13	0.18	0.00	306	187	S
No data								403.00	QQQ	0.01	0.14	0.25	0.00	294	7646	S
No data								404.00	QQQ	0.02	0.14	0.27	0.00	364	384	S
QQQ	23.04	27.11	14.90	19.71	0	1	S	405.00	QQQ	0.02	0.15	0.15	0.00	453	639	S
QQQ	22.04	26.12	18.09	18.72	1	17	S	406.00	QQQ	0.05	0.17	0.14	0.01	720	4283	S
QQQ	21.05	25.13	16.72	17.72	1	0	S	407.00	QQQ	0.04	0.18	0.33	0.01	755	359	S
QQQ	20.07	24.14	13.85	16.73	2	2	S	408.00	QQQ	0.10	0.19	0.15	0.02	936	5749	S
QQQ	19.08	23.16	17.57	15.74	0	5	S	409.00	QQQ	0.04	0.21	0.28	0.03	316	2398	S
QQQ	18.10	22.18	11.15	14.76	11	63	S	410.00	QQQ	0.10	0.24	0.24	0.04	1960	8228	S
QQQ	17.12	21.23	10.22	13.78	10	3	S	411.00	QQQ	0.09	0.26	0.33	0.06	547	914	S
QQQ	16.14	20.27	14.00	12.81	16	7	S	412.00	QQQ	0.11	0.30	0.50	0.09	215	298	S
QQQ	15.19	19.29	12.10	11.85	2	2	S	413.00	QQQ	0.22	0.34	0.88	0.14	375	295	S
QQQ	14.00	18.20	15.50	10.91	6	68	S	414.00	QQQ	0.20	0.37	0.32	0.19	778	1289	S
QQQ	13.00	17.25	12.60	9.98	433	390	S	415.00	QQQ	0.18	0.45	0.63	0.26	10501	5384	S
QQQ	12.26	14.50	9.68	9.08	60	212	S	416.00	QQQ	0.20	0.51	1.08	0.36	723	339	S
QQQ	11.27	15.52	7.58	8.20	64	99	S	417.00	QQQ	0.26	0.59	1.54	0.48	571	524	S
QQQ	10.32	14.48	12.25	7.36	1237	306	S	418.00	QQQ	0.32	0.69	0.60	0.64	1037	486	S
QQQ	9.44	13.70	7.20	6.55	901	259	S	419.00	QQQ	0.60	0.75	0.60	0.83	9763	314	S
QQQ	8.57	12.73	11.00	5.78	2372	719	S	420.00	QQQ	0.51	0.93	0.71	1.06	4911	2180	S
QQQ	7.78	11.89	6.40	5.06	1954	526	S	421.00	QQQ	0.56	1.09	2.18	1.34	1584	285	S
QQQ	6.93	11.16	9.00	4.39	1881	389	S	422.00	QQQ	0.68	1.16	1.02	1.67	926	5694	S
QQQ	6.88	9.77	8.48	3.77	830	372	S	423.00	QQQ	0.75	1.47	1.20	2.05	898	449	S
QQQ	6.33	8.96	7.09	3.20	1070	357	S	424.00	QQQ	0.96	1.71	1.40	2.48	1084	415	S
QQQ	6.44	7.10	6.70	2.69	3763	1478	S	425.00	QQQ	1.17	1.98	1.70	2.97	731	2120	S
QQQ	4.59	6.15	4.97	2.24	1398	1412	S	426.00	QQQ	1.38	2.28	4.86	3.52	231	409	S
QQQ	4.23	6.53	4.95	1.84	1104	623	S	427.00	QQQ	1.68	2.62	4.65	4.12	305	230	S
QQQ	3.56	5.74	4.91	1.50	1560	3754	S	428.00	QQQ	2.03	3.01	2.70	4.77	79	516	S
QQQ	3.42	4.50	4.30	1.20	827	561	S	429.00	QQQ	2.42	3.46	8.07	5.48	41	258	S
QQQ	3.20	3.96	3.44	0.95	2502	3780	S	430.00	QQQ	3.05	3.89	3.74	6.23	233	632	S
QQQ	2.46	3.39	3.08	0.75	1007	971	S	431.00	QQQ	3.38	4.42	12.01	7.02	1	267	S
QQQ	2.03	2.88	2.33	0.58	1002	3092	S	432.00	QQQ	4.40	6.30	4.77	7.85	6	27	S
QQQ	1.64	2.30	2.30	0.44	449	843	S	433.00	QQQ	3.11	7.05	9.44	8.71	76	652	S
QQQ	1.32	2.19	2.05	0.33	1298	704	S	434.00	QQQ	4.39	7.01	10.41	9.60	4	189	S
QQQ	1.04	1.80	1.28	0.25	1779	3310	S	435.00	QQQ	4.55	7.99	15.27	10.52	1	1392	S
QQQ	0.80	1.39	1.37	0.18	611	5992	S	436.00	QQQ	5.41	9.34	12.07	11.45	0	0	S
QQQ	0.90	1.18	0.62	0.13	1107	377	S	437.00	QQQ	6.00	10.23	18.35	12.40	5	164	S
QQQ	0.46	0.92	0.74	0.09	310	633	S	438.00	QQQ	6.79	11.03	14.44	13.36	2	13	S
QQQ	0.52	0.74	0.59	0.06	199	669	S	439.00	QQQ	7.59	11.86	20.18	14.33	0	0	S
QQQ	0.24	0.59	0.55	0.04	696	6028	S	440.00	QQQ	8.49	12.74	16.35	15.31	1	2	S
QQQ	0.18	0.48	0.40	0.03	221	308	S	441.00	QQQ	9.39	13.65	11.39	16.30	0	0	S
QQQ	0.12	0.38	0.30	0.02	267	178	S	442.00	QQQ	10.36	14.61	18.15	17.29	0	0	S
QQQ	0.09	0.32	0.14	0.01	135	266	S	443.00	QQQ	11.27	15.52	21.28	18.28	0	0	S
QQQ	0.06	0.25	0.24	0.01	383	1285	S	444.00	QQQ	12.23	16.33	24.24	19.27	0	0	S
QQQ	0.05	0.21	0.07	0.01	45	403	S	445.00	QQQ	13.21	17.47	20.63	20.27	0	41	S
QQQ	0.01	0.17	0.06	0.00	32	266	S	446.00	QQQ	14.20	18.35	17.58	21.27	0	5	S
QQQ	0.01	0.16	0.11	0.00	165	298	S	447.00	QQQ	15.19	19.34	18.53	22.27	0	0	S
QQQ	0.01	0.14	0.04	0.00	40	247	S	448.00	QQQ	16.19	20.34	17.20	23.26	0	0	S
QQQ	0.00	0.12	0.03	0.00	15	107	S	449.00	No data
QQQ	0.01	0.10	0.10	0.00	131	987	S	450.00	QQQ	18.18	22.34	30.17	25.26	0	0	S
QQQ	0.00	0.10	0.05	0.00	0	9	S	451.00	No data
QQQ	0.00	0.09	0.02	0.00	8	60	S	452.00	No data
QQQ	0.00	0.08	0.04	0.00	0	49	S	453.00	No data
QQQ	0.00	0.08	0.01	0.00	1	19	S	454.00	No data
QQQ	0.00	0.07	0.01	0.00	119	6	S	455.00	No data
QQQ	0.00	0.07	0.01	0.00	151	5	S	456.00	No data
QQQ	0.00	0.06	0.01	0.01	0	10	S	459.00	No data
QQQ	0.00	0.06	0.01	0.01	100	80	S	460.00	QQQ	28.18	32.27	38.22	35.26	0	0	S
QQQ	0.00	0.06	0.01	0.01	0	38	S	461.00	No data
QQQ	0.00	0.06	0.01	0.01	0	3	S	462.00	No data
QQQ	0.00	0.06	0.01	0.01	0	100	S	466.00	No data

Below are few quick-links for most popular options chains:

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

look up stock symbols option chains high interest stocks stock symbols list volatility trading what are covered calls option trading tutorial free what is a bull call spread call spreads stock trade tips straddle option strategy the most volatile stocks stocks introduction high growth stock stock market portfolio options leverage butterfly diagonals options strategy stock symbol list option volume data portfolio tracking historical stock price data

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.

Option Chains For QQQ Report Date: 04-25 04-24 04-23 04-22 04-19 04-18 04-17 04-16 04-15 04-12 04-11 04-10 04-09 04-08 04-05 04-04 04-03 04-02 04-01 03-29 03-28 03-27 03-26 03-25 03-22 03-21 03-20 03-19 03-18 03-15 03-14 03-13 03-12 03-11 03-08 03-07 03-06 03-05 03-04 03-01 02-29 02-28

Option Chains For QQQ Report Date: