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
Option Calculator Probability Calculator Strategy 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	CONTACT US

Try the new Option Chains

Symbol	Name	Implied Vol	Historical Vol	Price	Change

QQQ	POWERSHARES QQQ TRUST SERIE	0.177	0.215	182.64	-0.78

June 21, 2019 - Calls									June 21, 2019 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
QQQ	21.14	21.28	15.42	21.24	0	5	S	161.50	QQQ	0.01	0.02	0.04	0.01	0	3085	S
QQQ	20.64	20.78	21.72	20.74	0	4273	S	162.00	QQQ	0.01	0.02	0.02	0.00	34	35564	S
QQQ	20.14	20.28	14.43	20.24	0	3	S	162.50	QQQ	0.01	0.02	0.01	0.00	51	741	S
QQQ	19.64	19.79	21.95	19.74	0	2582	S	163.00	QQQ	0.01	0.02	0.02	0.00	10	41887	S
QQQ	19.15	19.28	20.82	19.24	0	14	S	163.50	QQQ	0.01	0.02	0.03	0.00	0	175	S
QQQ	18.64	18.78	19.82	18.75	0	5917	S	164.00	QQQ	0.01	0.02	0.02	0.00	1046	22047	S
QQQ	18.16	18.28	18.39	18.25	4	189	S	164.50	QQQ	0.02	0.03	0.04	0.00	200	2435	S
QQQ	17.65	17.79	18.21	17.75	19	9881	S	165.00	QQQ	0.02	0.03	0.03	0.00	1997	68861	S
QQQ	17.15	17.29	10.17	17.25	0	30	S	165.50	QQQ	0.02	0.03	0.03	0.00	7	1464	S
QQQ	16.65	16.79	16.18	16.75	1	11362	S	166.00	QQQ	0.02	0.03	0.03	0.00	37	42607	S
QQQ	16.16	16.29	17.33	16.25	0	96	S	166.50	QQQ	0.02	0.03	0.03	0.00	30	722	S
QQQ	15.66	15.79	15.94	15.75	1	2674	S	167.00	QQQ	0.02	0.03	0.04	0.00	8	34831	S
QQQ	15.17	15.30	9.21	15.25	0	192	S	167.50	QQQ	0.03	0.04	0.04	0.00	55	3117	S
QQQ	14.68	14.79	14.91	14.75	4	4418	S	168.00	QQQ	0.03	0.04	0.03	0.00	42	57545	S
QQQ	14.16	14.30	10.48	14.25	0	86	S	168.50	QQQ	0.03	0.04	0.04	0.00	507	1903	S
QQQ	13.67	13.81	13.79	13.75	6	4259	S	169.00	QQQ	0.03	0.04	0.04	0.00	294	27175	S
QQQ	13.19	13.30	12.77	13.25	2	775	S	169.50	QQQ	0.04	0.05	0.05	0.00	310	1873	S
QQQ	12.69	12.82	13.03	12.76	274	28363	S	170.00	QQQ	0.04	0.05	0.05	0.01	4762	108727	S
QQQ	12.19	12.32	12.16	12.26	4	838	S	170.50	QQQ	0.04	0.05	0.09	0.01	164	2014	S
QQQ	11.71	11.83	11.82	11.76	14	8947	S	171.00	QQQ	0.05	0.06	0.06	0.01	472	37494	S
QQQ	11.21	11.32	11.65	11.27	2	578	S	171.50	QQQ	0.06	0.07	0.06	0.02	158	2723	S
QQQ	10.70	10.84	10.63	10.77	2	7369	S	172.00	QQQ	0.06	0.07	0.07	0.02	2976	24144	S
QQQ	10.21	10.35	10.39	10.28	9	1178	S	172.50	QQQ	0.07	0.08	0.08	0.03	202	11477	S
QQQ	9.72	9.86	9.71	9.79	34	26809	S	173.00	QQQ	0.08	0.09	0.09	0.04	7980	44343	S
QQQ	9.24	9.38	9.63	9.31	16	2480	S	173.50	QQQ	0.10	0.11	0.12	0.06	168	2131	S
QQQ	8.76	8.89	8.94	8.83	120	9372	S	174.00	QQQ	0.11	0.12	0.12	0.07	16692	28863	S
QQQ	8.30	8.42	8.74	8.35	35	2233	S	174.50	QQQ	0.14	0.15	0.14	0.10	364	6529	S
QQQ	7.82	7.94	8.10	7.87	112	44362	S	175.00	QQQ	0.16	0.17	0.17	0.12	14240	84054	S
QQQ	7.35	7.47	7.81	7.41	16	2591	S	175.50	QQQ	0.19	0.20	0.20	0.16	354	7730	S
QQQ	6.89	7.01	7.13	6.95	123	14629	S	176.00	QQQ	0.23	0.24	0.24	0.20	9812	46180	S
QQQ	6.43	6.55	6.88	6.50	15	1660	S	176.50	QQQ	0.27	0.28	0.29	0.24	7038	6584	S
QQQ	5.98	6.10	6.05	6.05	151	22559	S	177.00	QQQ	0.32	0.33	0.33	0.30	4502	26846	S
QQQ	5.56	5.65	5.15	5.62	65	2769	S	177.50	QQQ	0.38	0.39	0.38	0.37	2165	4586	S
QQQ	5.12	5.22	5.13	5.20	143	26382	S	178.00	QQQ	0.44	0.45	0.44	0.45	1758	50571	S
QQQ	4.69	4.79	4.94	4.80	127	1962	S	178.50	QQQ	0.52	0.53	0.53	0.54	3624	4625	S
QQQ	4.30	4.37	4.32	4.41	142	14672	S	179.00	QQQ	0.61	0.63	0.62	0.65	5012	37092	S
QQQ	3.90	3.98	4.23	4.03	63	4146	S	179.50	QQQ	0.71	0.73	0.73	0.77	1032	2244	S
QQQ	3.51	3.59	3.50	3.67	115129	160862	S	180.00	QQQ	0.83	0.84	0.83	0.91	12084	181204	S
QQQ	3.14	3.22	3.31	3.32	377	3476	S	180.50	QQQ	0.95	0.97	0.97	1.07	2361	3599	S
QQQ	2.79	2.84	2.78	3.00	9693	40625	S	181.00	QQQ	1.10	1.11	1.10	1.24	8473	40589	S
QQQ	2.46	2.51	2.63	2.69	446	1412	S	181.50	QQQ	1.26	1.28	1.27	1.44	2973	1919	S
QQQ	2.14	2.18	2.12	2.41	4803	22380	S	182.00	QQQ	1.44	1.46	1.45	1.65	6497	33942	S
QQQ	1.84	1.86	1.82	2.14	5185	4449	S	182.50	QQQ	1.64	1.66	1.64	1.88	5070	3242	S
QQQ	1.57	1.58	1.56	1.89	5152	16154	S	183.00	QQQ	1.86	1.89	1.90	2.14	6130	13304	S
QQQ	1.31	1.33	1.29	1.66	983	2104	S	183.50	QQQ	2.09	2.12	2.03	2.41	904	3013	S
QQQ	1.08	1.10	1.10	1.46	4494	33418	S	184.00	QQQ	2.36	2.41	2.38	2.70	1675	14014	S
QQQ	0.88	0.90	0.88	1.27	1099	2604	S	184.50	QQQ	2.65	2.73	2.60	3.01	1125	1859	S
QQQ	0.71	0.72	0.70	1.10	8729	63005	S	185.00	QQQ	2.97	3.05	3.09	3.34	1940	39522	S
QQQ	0.56	0.57	0.60	0.94	933	4663	S	185.50	QQQ	3.32	3.41	3.40	3.68	50	113	S
QQQ	0.44	0.45	0.43	0.81	1691	31623	S	186.00	QQQ	3.70	3.79	3.78	4.05	444	15282	S
QQQ	0.34	0.35	0.34	0.69	2170	4687	S	186.50	QQQ	4.10	4.19	4.31	4.43	63	96	S
QQQ	0.26	0.27	0.26	0.58	1128	44478	S	187.00	QQQ	4.52	4.61	4.57	4.82	146	12707	S
QQQ	0.20	0.21	0.25	0.49	5016	15012	S	187.50	QQQ	4.97	5.06	5.41	5.23	9	185	S
QQQ	0.15	0.16	0.16	0.41	1868	65220	S	188.00	QQQ	5.42	5.51	5.18	5.65	76	8360	S
QQQ	0.11	0.12	0.12	0.34	154	3010	S	188.50	QQQ	5.88	6.00	5.63	6.08	0	237	S
QQQ	0.09	0.10	0.10	0.28	1118	20943	S	189.00	QQQ	6.36	6.47	6.25	6.52	3	3499	S
QQQ	0.07	0.08	0.08	0.23	543	10778	S	189.50	QQQ	6.84	6.95	6.68	6.97	13	110	S
QQQ	0.05	0.06	0.06	0.18	9113	98018	S	190.00	QQQ	7.33	7.45	7.18	7.42	5221	25013	S
QQQ	0.04	0.05	0.05	0.15	23	3109	S	190.50	QQQ	7.82	7.93	6.40	7.89	0	1	S
QQQ	0.03	0.04	0.04	0.12	51	11572	S	191.00	QQQ	8.30	8.44	8.63	8.36	1	785	S
QQQ	0.02	0.03	0.06	0.10	24	1255	S	191.50	QQQ	8.80	8.93	10.29	8.83	0	1	S
QQQ	0.02	0.03	0.03	0.08	97	55700	S	192.00	QQQ	9.30	9.44	9.08	9.31	2	230	S
QQQ	0.01	0.02	0.03	0.06	213	1624	S	192.50	QQQ	9.80	9.94	9.28	9.80	0	0	S
QQQ	0.01	0.02	0.02	0.05	2037	26857	S	193.00	QQQ	10.30	10.44	10.14	10.28	6	145	S
QQQ	0.01	0.02	0.03	0.04	0	1334	S	193.50	QQQ	10.80	10.94	10.73	10.77	6	1	S
QQQ	0.01	0.02	0.02	0.03	1099	11097	S	194.00	QQQ	11.30	11.44	19.60	11.26	0	33	S
QQQ	0.01	0.02	0.02	0.02	250	155	S	194.50	QQQ	11.80	11.94	13.05	11.76	0	2	S
QQQ	0.00	0.01	0.01	0.02	737	44482	S	195.00	QQQ	12.30	12.44	12.16	12.25	30	3614	S
QQQ	0.00	0.01	0.01	0.01	685	85	S	195.50	No data
No data								196.00	QQQ	13.30	13.44	14.41	13.24	0	8	S
QQQ	0.00	0.01	0.01	0.01	3	33345	S	197.00	QQQ	14.30	14.44	24.00	14.24	0	13	S
No data								198.00	QQQ	15.30	15.44	20.55	15.24	0	20	S
QQQ	0.00	0.01	0.01	0.00	0	7416	S	199.00	QQQ	16.30	16.44	20.26	16.23	0	1	S
No data								200.00	QQQ	17.30	17.44	29.15	17.23	0	2	S
No data								201.00	QQQ	18.30	18.44	17.16	18.23	0	0	S
No data								202.00	QQQ	19.30	19.44	20.57	19.23	0	0	S
QQQ	0.00	0.01	0.01	0.00	1	266	S	203.00	QQQ	20.30	20.44	20.96	20.23	0	0	S
No data								204.00	QQQ	21.30	21.44	21.55	21.23	1	1	S

June 28, 2019 - Calls									June 28, 2019 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
QQQ	20.64	20.78	12.51	21.13	0	959	Q	162.00	QQQ	0.06	0.07	0.08	0.00	58	19129	Q
No data								163.00	QQQ	0.08	0.09	0.08	0.00	1040	3843	Q
QQQ	18.66	18.79	17.74	19.14	0	685	Q	164.00	QQQ	0.09	0.10	0.11	0.01	46	3220	Q
QQQ	17.67	17.80	17.36	18.15	25	891	Q	165.00	QQQ	0.11	0.12	0.12	0.01	17	9355	Q
QQQ	16.68	16.82	17.26	17.16	0	1549	Q	166.00	QQQ	0.13	0.14	0.14	0.02	25	15226	Q
QQQ	15.71	15.84	15.87	16.17	5	1414	Q	167.00	QQQ	0.15	0.16	0.16	0.03	264	7138	Q
QQQ	14.73	14.86	16.15	15.19	0	908	Q	168.00	QQQ	0.18	0.19	0.18	0.04	93	9103	Q
QQQ	13.74	13.88	15.10	14.21	0	933	Q	169.00	QQQ	0.22	0.23	0.23	0.06	128	8917	Q
QQQ	12.79	12.92	12.76	13.24	1	1021	Q	170.00	QQQ	0.27	0.28	0.27	0.09	948	15621	Q
QQQ	11.82	11.96	11.69	12.29	2	1260	Q	171.00	QQQ	0.32	0.33	0.32	0.13	186	31881	Q
No data								172.00	QQQ	0.39	0.40	0.39	0.19	65	21463	Q
QQQ	9.95	10.08	10.73	10.42	0	2030	Q	173.00	QQQ	0.47	0.49	0.52	0.26	952	5092	Q
QQQ	9.04	9.16	11.34	9.51	0	907	Q	174.00	QQQ	0.57	0.59	0.59	0.35	74	12494	Q
QQQ	8.14	8.26	8.63	8.64	36	1530	Q	175.00	QQQ	0.70	0.71	0.71	0.47	212	9582	Q
QQQ	7.26	7.39	7.53	7.79	17	3097	Q	176.00	QQQ	0.84	0.85	0.85	0.62	85	9039	Q
QQQ	6.45	6.54	6.44	6.98	28	2086	Q	177.00	QQQ	1.01	1.03	1.03	0.81	448	5845	Q
QQQ	5.63	5.72	5.68	6.21	130	4746	Q	178.00	QQQ	1.22	1.23	1.23	1.03	702	3800	Q
QQQ	4.85	4.94	4.94	5.48	19	7660	Q	179.00	QQQ	1.46	1.47	1.39	1.30	938	12876	Q
QQQ	4.12	4.18	4.36	4.79	3204	19133	Q	180.00	QQQ	1.74	1.76	1.76	1.61	674	15369	Q
QQQ	3.44	3.50	3.49	4.16	160	3002	Q	181.00	QQQ	2.07	2.09	2.01	1.98	327	3008	Q
QQQ	2.81	2.86	2.84	3.58	1712	3419	Q	182.00	QQQ	2.45	2.47	2.48	2.39	1603	1390	Q
QQQ	2.24	2.27	2.26	3.05	517	3897	Q	183.00	QQQ	2.86	2.92	2.92	2.86	1345	11284	Q
QQQ	1.74	1.77	1.75	2.58	196	3569	Q	184.00	QQQ	3.37	3.43	3.32	3.39	255	1912	Q
QQQ	1.32	1.34	1.31	2.16	407	61155	Q	185.00	QQQ	3.93	4.01	3.84	3.96	238	17645	Q
QQQ	0.97	0.99	0.97	1.79	571	6205	Q	186.00	QQQ	4.59	4.68	4.78	4.59	197	2965	Q
QQQ	0.69	0.70	0.69	1.47	348	2707	Q	187.00	QQQ	5.30	5.40	5.25	5.26	75	2647	Q
QQQ	0.47	0.49	0.57	1.19	99	11129	Q	188.00	QQQ	6.10	6.21	5.98	5.99	111	983	Q
QQQ	0.32	0.34	0.35	0.96	153	1823	Q	189.00	QQQ	6.94	7.06	7.37	6.75	28	1741	Q
QQQ	0.22	0.23	0.24	0.76	171	7688	Q	190.00	QQQ	7.84	7.97	7.59	7.55	5	1060	Q
QQQ	0.15	0.16	0.18	0.60	106	7064	Q	191.00	QQQ	8.77	8.91	8.70	8.38	1	236	Q
QQQ	0.10	0.11	0.12	0.47	96	10401	Q	192.00	QQQ	9.72	9.86	10.02	9.25	1	441	Q
QQQ	0.07	0.08	0.08	0.36	8	1717	Q	193.00	QQQ	10.70	10.83	10.41	10.14	0	238	Q
QQQ	0.05	0.06	0.06	0.27	25	6285	Q	194.00	QQQ	11.68	11.82	20.45	11.05	0	187	Q
QQQ	0.04	0.05	0.05	0.21	30	22233	Q	195.00	QQQ	12.66	12.80	10.84	11.98	0	130	Q
QQQ	0.03	0.04	0.04	0.15	0	1000	Q	196.00	QQQ	13.66	13.80	20.65	12.92	0	130	Q
QQQ	0.02	0.03	0.03	0.11	50	880	Q	197.00	QQQ	14.65	14.79	22.40	13.88	0	80	Q
QQQ	0.02	0.03	0.03	0.08	23	2112	Q	198.00	QQQ	15.65	15.79	14.83	14.85	0	13	Q
QQQ	0.01	0.02	0.06	0.06	0	363	Q	199.00	QQQ	16.65	16.79	20.36	15.82	0	13	Q
QQQ	0.01	0.02	0.02	0.04	0	1414	Q	200.00	QQQ	17.65	17.79	24.33	16.80	0	84	Q

July 5, 2019 - Calls									July 5, 2019 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
No data								161.50	QQQ	0.15	0.16	0.17	0.01	0	134	W
No data								162.00	QQQ	0.16	0.17	0.18	0.02	259	157	W
No data								162.50	QQQ	0.17	0.19	0.20	0.02	3	600	W
No data								163.00	QQQ	0.19	0.20	0.21	0.02	0	462	W
No data								163.50	QQQ	0.20	0.22	0.45	0.03	0	8	W
No data								164.00	QQQ	0.22	0.23	0.24	0.03	10	173	W
QQQ	18.26	18.39	19.03	19.35	0	1	W	164.50	QQQ	0.24	0.25	0.25	0.04	15	107	W
QQQ	17.76	17.90	12.41	18.86	0	123	W	165.00	QQQ	0.25	0.27	0.27	0.05	109	907	W
QQQ	17.28	17.42	18.71	18.37	0	4	W	165.50	QQQ	0.28	0.29	0.58	0.06	0	84	W
No data								166.00	QQQ	0.30	0.31	0.31	0.07	61	5524	W
No data								166.50	QQQ	0.32	0.34	0.36	0.08	1	2547	W
QQQ	15.85	15.97	14.63	16.92	0	1	W	167.00	QQQ	0.35	0.36	0.41	0.09	16	5495	W
QQQ	15.36	15.50	15.42	16.44	6	2	W	167.50	QQQ	0.38	0.39	0.42	0.11	6	302	W
QQQ	14.89	15.02	17.14	15.96	0	27	W	168.00	QQQ	0.41	0.42	0.50	0.13	1	355	W
QQQ	14.41	14.55	9.56	15.48	0	3	W	168.50	QQQ	0.44	0.46	0.59	0.15	37	276	W
QQQ	13.95	14.08	15.07	15.01	0	4	W	169.00	QQQ	0.48	0.49	0.49	0.17	89	5727	W
QQQ	13.48	13.61	8.38	14.54	0	12	W	169.50	QQQ	0.52	0.53	0.62	0.19	1	285	W
QQQ	13.01	13.15	15.14	14.07	0	97	W	170.00	QQQ	0.56	0.57	0.54	0.22	17	10910	W
QQQ	12.56	12.68	11.69	13.60	0	66	W	170.50	QQQ	0.60	0.62	0.78	0.26	2	433	W
QQQ	12.09	12.23	12.71	13.14	0	163	W	171.00	QQQ	0.65	0.67	0.64	0.29	2	13034	W
QQQ	11.64	11.77	11.57	12.69	10	122	W	171.50	QQQ	0.70	0.72	0.71	0.33	0	858	W
QQQ	11.18	11.32	13.56	12.24	0	150	W	172.00	QQQ	0.76	0.77	0.76	0.38	5	3505	W
QQQ	10.74	10.87	10.77	11.79	1	98	W	172.50	QQQ	0.82	0.83	0.88	0.43	27	364	W
QQQ	10.31	10.42	11.01	11.35	0	407	W	173.00	QQQ	0.88	0.90	0.98	0.48	37	578	W
QQQ	9.87	9.99	9.80	10.91	10	384	W	173.50	QQQ	0.95	0.96	1.01	0.54	0	542	W
QQQ	9.42	9.55	9.45	10.48	2	265	W	174.00	QQQ	1.02	1.04	1.08	0.61	9	4711	W
QQQ	9.02	9.13	9.05	10.06	2	697	W	174.50	QQQ	1.10	1.11	1.09	0.68	28	397	W
QQQ	8.60	8.70	8.36	9.64	10	724	W	175.00	QQQ	1.18	1.20	1.18	0.76	131	10878	W
QQQ	8.19	8.28	9.32	9.23	0	425	W	175.50	QQQ	1.26	1.29	1.37	0.85	0	763	W
QQQ	7.78	7.87	7.74	8.83	2	378	W	176.00	QQQ	1.36	1.38	1.37	0.94	9	6042	W
QQQ	7.37	7.47	7.86	8.44	0	1438	W	176.50	QQQ	1.46	1.48	1.75	1.04	17	659	W
QQQ	6.98	7.07	7.36	8.05	0	1025	W	177.00	QQQ	1.56	1.59	1.59	1.15	232	2396	W
QQQ	6.60	6.69	6.60	7.67	28	896	W	177.50	QQQ	1.68	1.70	1.78	1.27	44	399	W
QQQ	6.21	6.30	6.32	7.30	4	1222	W	178.00	QQQ	1.80	1.82	1.79	1.40	85	6126	W
QQQ	5.83	5.92	5.88	6.94	3	3798	W	178.50	QQQ	1.92	1.95	2.03	1.54	39	623	W
QQQ	5.47	5.56	5.68	6.59	3	1107	W	179.00	QQQ	2.06	2.09	2.00	1.68	187	926	W
QQQ	5.12	5.17	5.02	6.25	2	947	W	179.50	QQQ	2.21	2.23	2.52	1.84	15	923	W
QQQ	4.78	4.82	4.88	5.92	7	5609	W	180.00	QQQ	2.36	2.39	2.33	2.00	414	4335	W
QQQ	4.43	4.49	4.35	5.60	31	1548	W	180.50	QQQ	2.52	2.55	2.55	2.18	12	793	W
QQQ	4.11	4.15	4.13	5.29	23	416	W	181.00	QQQ	2.70	2.73	2.63	2.36	35	900	W
QQQ	3.80	3.84	3.76	4.99	51	733	W	181.50	QQQ	2.88	2.91	2.86	2.56	119	484	W
QQQ	3.49	3.53	3.75	4.70	216	8123	W	182.00	QQQ	3.08	3.11	3.10	2.77	163	7604	W
QQQ	3.20	3.23	3.37	4.42	90	576	W	182.50	QQQ	3.27	3.32	3.31	2.98	66	1004	W
QQQ	2.92	2.95	3.02	4.15	304	1009	W	183.00	QQQ	3.48	3.54	3.51	3.21	499	1454	W
QQQ	2.65	2.68	2.65	3.89	126	577	W	183.50	QQQ	3.72	3.77	3.92	3.45	47	244	W
QQQ	2.39	2.42	2.40	3.64	297	2612	W	184.00	QQQ	3.96	4.02	4.05	3.70	219	1116	W
QQQ	2.15	2.19	2.26	3.41	83	1431	W	184.50	QQQ	4.22	4.29	4.32	3.96	118	243	W
QQQ	1.93	1.96	1.97	3.18	16	4712	W	185.00	QQQ	4.50	4.56	4.48	4.23	20	4203	W
QQQ	1.72	1.74	1.73	2.96	83	266	W	185.50	QQQ	4.76	4.85	4.69	4.51	36	49	W
QQQ	1.52	1.55	1.55	2.76	266	1385	W	186.00	QQQ	5.07	5.16	5.19	4.80	40	62	W
QQQ	1.34	1.37	1.47	2.56	516	302	W	186.50	QQQ	5.39	5.49	5.50	5.10	20	26	W
QQQ	1.18	1.20	1.35	2.38	367	718	W	187.00	QQQ	5.73	5.82	5.84	5.41	10	22	W
QQQ	1.02	1.05	1.12	2.20	53	458	W	187.50	QQQ	6.08	6.17	6.08	5.73	45	20	W
QQQ	0.89	0.91	0.93	2.04	63	1211	W	188.00	QQQ	6.45	6.56	6.32	6.07	0	23	W
QQQ	0.77	0.79	0.77	1.88	67	126	W	188.50	QQQ	6.83	6.94	6.36	6.41	0	34	W
QQQ	0.66	0.68	0.70	1.74	23	268	W	189.00	QQQ	7.22	7.33	6.98	6.76	10	20	W
QQQ	0.56	0.58	0.64	1.60	13	248	W	189.50	QQQ	7.62	7.76	7.14	7.11	0	18	W
QQQ	0.48	0.50	0.50	1.47	19	785	W	190.00	QQQ	8.05	8.17	7.80	7.48	47	35	W
QQQ	0.41	0.42	0.56	1.35	0	351	W	190.50	QQQ	8.48	8.61	10.08	7.86	0	18	W
QQQ	0.35	0.36	0.38	1.23	2	3202	W	191.00	QQQ	8.92	9.06	8.71	8.24	1	11	W
QQQ	0.29	0.31	0.89	1.13	0	27	W	191.50	No data
QQQ	0.25	0.27	0.37	1.03	0	532	W	192.00	QQQ	9.83	9.96	9.67	9.03	0	43	W
QQQ	0.21	0.23	0.22	0.94	1	354	W	192.50	QQQ	10.30	10.44	16.55	9.44	0	40	W
QQQ	0.18	0.19	0.21	0.86	13	1245	W	193.00	No data
QQQ	0.15	0.17	0.29	0.78	0	10	W	193.50	No data
QQQ	0.13	0.14	0.15	0.71	12	147	W	194.00	No data
QQQ	0.11	0.12	0.19	0.64	0	60	W	194.50	No data
QQQ	0.09	0.11	0.11	0.58	4	165	W	195.00	QQQ	12.71	12.83	18.15	11.55	0	4	W
QQQ	0.08	0.09	0.31	0.52	0	28	W	195.50	No data
QQQ	0.07	0.08	0.08	0.47	1156	2	W	196.00	QQQ	13.67	13.81	13.46	12.44	0	10	W
QQQ	0.04	0.06	0.05	0.34	3	20	W	197.50	No data
QQQ	0.02	0.04	0.04	0.19	0	136	W	200.00	No data
QQQ	0.02	0.03	0.03	0.10	0	118	W	202.50	No data

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: 06-14 06-13 06-12 06-11 06-10 06-07 06-06 06-05 06-04 06-03 05-31 05-30 05-29 05-28 05-24 05-23 05-22 05-21 05-20 05-17 05-16 05-15 05-14 05-13 05-10 05-09 05-08 05-07 05-06 05-03 05-02 05-01 04-30 04-29 04-26 04-25 04-24 04-23 04-22 04-18 04-17 04-16

Option Chains For QQQ Report Date: