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	0.222	0.161	418.82	4.17

April 23, 2024 - Calls									April 23, 2024 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
No data								377.00	QQQ	0.00	0.01	0.02	0.00	228	19	S
QQQ	40.25	40.42	40.40	0.00	18	0	S	378.00	QQQ	0.00	0.01	0.01	0.00	515	61	S
No data								379.00	QQQ	0.00	0.01	0.01	0.00	149	170	S
QQQ	38.25	38.42	40.36	0.00	2	1	S	380.00	QQQ	0.00	0.01	0.01	0.00	1349	379	S
No data								381.00	QQQ	0.00	0.01	0.01	0.00	766	261	S
No data								382.00	QQQ	0.00	0.01	0.01	0.00	87	88	S
No data								383.00	QQQ	0.00	0.01	0.01	0.00	435	238	S
No data								384.00	QQQ	0.00	0.01	0.03	0.00	797	152	S
No data								385.00	QQQ	0.00	0.01	0.02	0.00	385	334	S
No data								386.00	QQQ	0.00	0.01	0.01	0.00	325	11	S
No data								387.00	QQQ	0.00	0.01	0.01	0.00	946	5	S
No data								388.00	QQQ	0.00	0.01	0.03	0.00	766	6	S
QQQ	29.26	29.43	29.40	0.00	1	0	S	389.00	QQQ	0.00	0.01	0.02	0.00	408	168	S
QQQ	28.26	28.43	28.94	0.00	110	8	S	390.00	QQQ	0.00	0.01	0.01	0.00	818	979	S
No data								391.00	QQQ	0.01	0.02	0.01	0.00	406	203	S
No data								392.00	QQQ	0.01	0.02	0.01	0.00	632	72	S
QQQ	25.26	25.43	26.45	0.00	2	0	S	393.00	QQQ	0.01	0.02	0.01	0.00	903	35	S
No data								394.00	QQQ	0.01	0.02	0.02	0.00	281	65	S
QQQ	23.26	23.43	22.06	0.00	36	0	S	395.00	QQQ	0.01	0.02	0.02	0.00	596	196	S
No data								396.00	QQQ	0.01	0.02	0.02	0.00	3730	338	S
No data								397.00	QQQ	0.01	0.02	0.01	0.00	379	220	S
No data								398.00	QQQ	0.01	0.02	0.02	0.00	1283	195	S
QQQ	19.27	19.43	20.55	0.00	1	0	S	399.00	QQQ	0.01	0.02	0.01	0.00	471	303	S
QQQ	18.27	18.44	18.48	0.00	68	9	S	400.00	QQQ	0.01	0.02	0.01	0.00	7359	1361	S
QQQ	17.27	17.44	19.37	0.00	5	0	S	401.00	QQQ	0.01	0.02	0.01	0.00	1488	605	S
QQQ	16.27	16.44	17.67	0.00	19	0	S	402.00	QQQ	0.01	0.02	0.01	0.00	793	272	S
QQQ	15.27	15.44	14.97	0.00	7	6	S	403.00	QQQ	0.02	0.03	0.02	0.00	1929	302	S
QQQ	14.28	14.44	15.91	0.00	2	1	S	404.00	QQQ	0.02	0.03	0.02	0.00	1331	1286	S
QQQ	13.28	13.45	14.84	0.00	168	17	S	405.00	QQQ	0.02	0.03	0.03	0.00	1931	1650	S
QQQ	12.29	12.45	14.35	0.00	22	2	S	406.00	QQQ	0.03	0.04	0.03	0.00	3333	945	S
QQQ	11.30	11.46	13.27	0.00	24	5	S	407.00	QQQ	0.04	0.05	0.05	0.00	4171	1556	S
QQQ	10.31	10.47	10.50	0.00	112	51	S	408.00	QQQ	0.05	0.06	0.06	0.00	5488	775	S
QQQ	9.33	9.49	9.42	0.00	63	60	S	409.00	QQQ	0.07	0.08	0.08	0.00	8275	3490	S
QQQ	8.37	8.52	8.52	0.00	411	75	S	410.00	QQQ	0.10	0.11	0.10	0.00	15022	2666	S
QQQ	7.42	7.57	8.00	0.00	227	22	S	411.00	QQQ	0.15	0.16	0.15	0.00	9350	1272	S
QQQ	6.50	6.64	6.60	0.00	617	82	S	412.00	QQQ	0.22	0.23	0.23	0.00	9953	2191	S
QQQ	5.62	5.74	5.88	0.00	1059	343	S	413.00	QQQ	0.32	0.33	0.33	0.00	13254	1246	S
QQQ	4.75	4.87	4.92	0.00	3873	499	S	414.00	QQQ	0.46	0.47	0.46	0.00	28504	1381	S
QQQ	3.95	4.05	4.03	0.00	13109	1433	S	415.00	QQQ	0.65	0.67	0.65	0.00	34818	1416	S
QQQ	3.22	3.29	3.17	0.00	19821	2164	S	416.00	QQQ	0.90	0.91	0.90	0.00	32045	3614	S
QQQ	2.54	2.57	2.52	0.00	25164	1012	S	417.00	QQQ	1.21	1.23	1.20	0.00	28162	1473	S
QQQ	1.94	1.96	2.00	0.00	39680	1454	S	418.00	QQQ	1.61	1.63	1.61	0.00	33697	1610	S
QQQ	1.43	1.45	1.47	0.00	35230	1261	S	419.00	QQQ	2.09	2.12	2.07	0.00	21418	1526	S
QQQ	1.02	1.03	1.03	0.00	54403	1876	S	420.00	QQQ	2.65	2.71	2.67	0.00	27852	1863	S
QQQ	0.68	0.70	0.71	0.00	23003	2270	S	421.00	QQQ	3.31	3.39	3.32	0.00	14468	842	S
QQQ	0.45	0.46	0.45	0.00	22247	2595	S	422.00	QQQ	4.05	4.17	3.92	0.00	2530	698	S
QQQ	0.28	0.29	0.30	0.00	15014	1868	S	423.00	QQQ	4.88	5.00	4.90	0.00	3349	1237	S
QQQ	0.18	0.19	0.18	0.00	10741	3995	S	424.00	QQQ	5.77	5.91	5.85	0.00	3540	1345	S
QQQ	0.11	0.12	0.11	0.00	12144	2670	S	425.00	QQQ	6.69	6.85	6.75	0.00	884	1436	S
QQQ	0.07	0.08	0.07	0.00	14976	2727	S	426.00	QQQ	7.65	7.81	7.71	0.00	312	1912	S
QQQ	0.04	0.05	0.03	0.00	8291	1676	S	427.00	QQQ	8.64	8.81	8.68	0.00	246	971	S
QQQ	0.03	0.04	0.04	0.00	8147	1637	S	428.00	QQQ	9.64	9.81	9.18	0.00	273	1033	S
QQQ	0.02	0.03	0.02	0.00	3159	2348	S	429.00	QQQ	10.64	10.81	10.30	0.00	149	524	S
QQQ	0.01	0.02	0.02	0.00	3923	3671	S	430.00	QQQ	11.64	11.81	10.86	0.00	109	1206	S
QQQ	0.01	0.02	0.01	0.00	1468	803	S	431.00	QQQ	12.64	12.79	12.70	0.00	97	196	S
QQQ	0.01	0.02	0.01	0.00	2179	1588	S	432.00	QQQ	13.64	13.81	13.65	0.00	18	359	S
QQQ	0.01	0.02	0.02	0.00	450	2149	S	433.00	QQQ	14.64	14.79	13.34	0.00	51	412	S
QQQ	0.01	0.02	0.01	0.00	598	811	S	434.00	QQQ	15.64	15.81	14.34	0.00	46	149	S
QQQ	0.00	0.01	0.01	0.00	2022	1041	S	435.00	QQQ	16.64	16.81	15.34	0.00	560	145	S
QQQ	0.01	0.02	0.01	0.00	1110	1061	S	436.00	QQQ	17.64	17.80	15.17	0.00	12	1	S
QQQ	0.00	0.01	0.01	0.00	864	1324	S	437.00	QQQ	18.64	18.81	16.74	0.00	12	0	S
QQQ	0.00	0.01	0.01	0.00	1427	483	S	438.00	QQQ	19.64	19.79	22.48	0.00	10	36	S
QQQ	0.00	0.01	0.01	0.00	215	947	S	439.00	QQQ	20.64	20.81	20.29	0.00	3	32	S
QQQ	0.00	0.01	0.02	0.00	210	1125	S	440.00	QQQ	21.64	21.81	24.94	0.00	0	0	S
QQQ	0.00	0.01	0.01	0.00	1954	516	S	441.00	QQQ	22.64	22.79	17.73	0.00	0	0	S
QQQ	0.00	0.01	0.01	0.00	395	1787	S	442.00	QQQ	23.64	23.81	26.36	0.00	0	1	S
QQQ	0.00	0.01	0.01	0.00	337	317	S	443.00	QQQ	24.64	24.81	16.69	0.00	0	0	S
QQQ	0.00	0.01	0.01	0.00	7	451	S	444.00	QQQ	25.64	25.81	29.38	0.00	2	2	S
QQQ	0.00	0.01	0.01	0.00	3	594	S	445.00	QQQ	26.64	26.81	24.98	0.00	4	50	S
QQQ	0.00	0.01	0.01	0.00	10	428	S	446.00	QQQ	27.64	27.81	20.78	0.00	0	0	S
QQQ	0.00	0.01	0.01	0.00	6	825	S	447.00	QQQ	28.64	28.81	20.79	0.00	0	0	S
QQQ	0.00	0.01	0.01	0.00	2	151	S	448.00	QQQ	29.64	29.81	12.24	0.00	0	0	S
QQQ	0.00	0.01	0.01	0.00	0	831	S	449.00	QQQ	30.64	30.79	18.12	0.00	0	0	S
QQQ	0.00	0.01	0.01	0.00	4	931	S	450.00	QQQ	31.64	31.79	30.60	0.00	2	0	S
QQQ	0.00	0.01	0.01	0.00	7	297	S	451.00	QQQ	32.64	32.79	12.70	0.00	0	0	S
QQQ	0.00	0.01	0.03	0.00	0	680	S	452.00	QQQ	33.64	33.79	15.52	0.00	0	0	S
QQQ	0.00	0.01	0.01	0.00	1	437	S	453.00	QQQ	34.64	34.79	13.28	0.00	0	0	S
QQQ	0.00	0.01	0.02	0.00	0	500	S	454.00	QQQ	35.64	35.79	23.27	0.00	0	0	S
QQQ	0.00	0.01	0.01	0.00	0	1658	S	455.00	QQQ	36.64	36.79	28.52	0.00	0	0	S
QQQ	0.00	0.01	0.01	0.00	1	818	S	456.00	QQQ	37.64	37.79	24.73	0.00	0	0	S
QQQ	0.00	0.01	0.01	0.00	0	907	S	457.00	No data
QQQ	0.00	0.01	0.01	0.00	0	739	S	458.00	QQQ	39.64	39.79	20.75	0.00	0	0	S
QQQ	0.00	0.01	0.01	0.00	0	519	S	459.00	QQQ	40.64	40.79	32.15	0.00	0	0	S
QQQ	0.00	0.01	0.01	0.00	0	401	S	460.00	No data
QQQ	0.00	0.01	0.01	0.00	0	144	S	461.00	No data

April 24, 2024 - Calls									April 24, 2024 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
No data								377.00	QQQ	0.00	0.01	0.02	0.01	320	188	W
No data								378.00	QQQ	0.01	0.02	0.02	0.01	170	0	W
No data								379.00	QQQ	0.01	0.02	0.02	0.01	230	531	W
QQQ	38.32	38.49	38.94	38.84	14	15	W	380.00	QQQ	0.01	0.02	0.02	0.01	335	375	W
No data								381.00	QQQ	0.01	0.02	0.02	0.01	90	178	W
No data								382.00	QQQ	0.01	0.02	0.02	0.01	100	156	W
No data								383.00	QQQ	0.01	0.02	0.02	0.01	122	187	W
QQQ	34.32	34.49	36.27	34.84	1	1	W	384.00	QQQ	0.01	0.02	0.02	0.01	98	20	W
QQQ	33.32	33.49	42.80	33.84	0	2	W	385.00	QQQ	0.01	0.02	0.10	0.01	0	124	W
QQQ	32.33	32.49	29.95	32.84	1	3	W	386.00	QQQ	0.01	0.02	0.02	0.01	150	238	W
No data								387.00	QQQ	0.01	0.02	0.02	0.01	22	26	W
No data								388.00	QQQ	0.01	0.02	0.02	0.01	11	21	W
No data								389.00	QQQ	0.01	0.02	0.02	0.01	67	15	W
QQQ	28.32	28.50	28.87	28.84	1	1	W	390.00	QQQ	0.01	0.02	0.01	0.01	1244	163	W
No data								391.00	QQQ	0.01	0.02	0.02	0.01	436	174	W
No data								392.00	QQQ	0.01	0.02	0.02	0.01	296	38	W
No data								393.00	QQQ	0.01	0.02	0.01	0.01	61	35	W
No data								394.00	QQQ	0.02	0.03	0.02	0.03	37	78	W
QQQ	23.34	23.50	19.77	23.84	1	1	W	395.00	QQQ	0.02	0.03	0.02	0.03	37	130	W
No data								396.00	QQQ	0.02	0.03	0.02	0.03	121	245	W
No data								397.00	QQQ	0.02	0.03	0.02	0.03	97	199	W
No data								398.00	QQQ	0.02	0.03	0.03	0.03	49	545	W
No data								399.00	QQQ	0.03	0.04	0.05	0.04	67	256	W
QQQ	18.35	18.52	19.50	18.84	71	72	W	400.00	QQQ	0.04	0.05	0.05	0.04	14169	1573	W
QQQ	17.37	17.53	19.35	17.84	3	21	W	401.00	QQQ	0.04	0.05	0.06	0.04	386	609	W
QQQ	16.38	16.54	17.99	16.84	4	1	W	402.00	QQQ	0.05	0.06	0.05	0.06	799	786	W
QQQ	15.40	15.55	17.02	15.84	1	0	W	403.00	QQQ	0.07	0.08	0.07	0.07	924	1254	W
QQQ	14.42	14.58	11.97	14.84	0	1	W	404.00	QQQ	0.09	0.10	0.09	0.00	1763	611	W
QQQ	13.45	13.60	15.55	13.84	17	1	W	405.00	QQQ	0.12	0.13	0.11	0.00	1189	622	W
QQQ	12.49	12.64	13.09	12.84	19	100	W	406.00	QQQ	0.16	0.17	0.15	0.00	1959	702	W
QQQ	11.54	11.69	10.31	11.84	22	11	W	407.00	QQQ	0.21	0.22	0.20	0.00	1006	4406	W
QQQ	10.61	10.75	12.54	10.84	36	11	W	408.00	QQQ	0.27	0.29	0.28	0.00	715	861	W
QQQ	9.70	9.84	11.58	9.84	32	18	W	409.00	QQQ	0.35	0.37	0.36	0.00	1756	998	W
QQQ	8.80	8.94	9.10	8.84	96	50	W	410.00	QQQ	0.46	0.48	0.46	0.01	2847	1354	W
QQQ	7.94	8.07	8.14	7.85	40	17	W	411.00	QQQ	0.59	0.61	0.60	0.01	3427	392	W
QQQ	7.10	7.22	7.29	6.87	272	155	W	412.00	QQQ	0.75	0.77	0.75	0.03	4001	1105	W
QQQ	6.30	6.41	6.38	5.91	230	177	W	413.00	QQQ	0.94	0.96	0.94	0.07	4030	413	W
QQQ	5.54	5.62	5.61	4.97	1579	472	W	414.00	QQQ	1.17	1.19	1.16	0.13	3935	1593	W
QQQ	4.81	4.89	5.28	4.08	2517	1142	W	415.00	QQQ	1.44	1.45	1.47	0.24	7637	826	W
QQQ	4.14	4.21	4.19	3.25	3842	651	W	416.00	QQQ	1.75	1.78	1.75	0.42	8769	1175	W
QQQ	3.52	3.58	3.50	2.51	4040	700	W	417.00	QQQ	2.12	2.15	2.13	0.67	7142	1590	W
QQQ	2.95	2.99	2.98	1.86	6888	1216	W	418.00	QQQ	2.55	2.58	2.54	1.02	5787	1534	W
QQQ	2.45	2.47	2.45	1.32	5522	2535	W	419.00	QQQ	3.03	3.06	3.01	1.49	3360	467	W
QQQ	1.98	2.01	2.00	0.90	10599	1590	W	420.00	QQQ	3.56	3.62	3.56	2.06	3491	1506	W
QQQ	1.59	1.61	1.61	0.58	5149	1474	W	421.00	QQQ	4.16	4.23	4.13	2.75	1667	1402	W
QQQ	1.25	1.27	1.25	0.36	3786	2035	W	422.00	QQQ	4.81	4.90	4.69	3.52	808	467	W
QQQ	0.96	0.98	0.96	0.21	2855	562	W	423.00	QQQ	5.51	5.62	4.99	4.37	248	426	W
QQQ	0.72	0.74	0.75	0.11	6300	964	W	424.00	QQQ	6.27	6.39	6.30	5.28	226	2169	W
QQQ	0.54	0.55	0.54	0.06	3790	2946	W	425.00	QQQ	7.08	7.21	7.03	6.22	311	1111	W
QQQ	0.39	0.40	0.41	0.03	1961	842	W	426.00	QQQ	7.93	8.07	7.53	7.19	142	5261	W
QQQ	0.28	0.29	0.33	0.01	1125	791	W	427.00	QQQ	8.82	8.97	8.66	8.18	104	5069	W
QQQ	0.20	0.21	0.21	0.01	1650	1886	W	428.00	QQQ	9.74	9.89	7.80	9.17	30	808	W
QQQ	0.14	0.15	0.14	0.00	1436	587	W	429.00	QQQ	10.68	10.84	10.05	10.17	106	177	W
QQQ	0.09	0.10	0.10	0.00	17540	1209	W	430.00	QQQ	11.65	11.80	10.99	11.16	87	529	W
QQQ	0.06	0.07	0.06	0.00	557	1007	W	431.00	QQQ	12.64	12.81	10.52	12.16	54	171	W
QQQ	0.04	0.05	0.06	0.00	554	595	W	432.00	QQQ	13.64	13.81	16.27	13.16	168	353	W
QQQ	0.03	0.04	0.03	0.00	244	1059	W	433.00	QQQ	14.64	14.81	16.37	14.16	22	300	W
QQQ	0.03	0.04	0.04	0.00	340	454	W	434.00	QQQ	15.64	15.79	17.36	15.16	2	11	W
QQQ	0.02	0.03	0.05	0.03	259	3816	W	435.00	QQQ	16.64	16.79	17.47	16.16	40	93	W
QQQ	0.01	0.02	0.03	0.01	87	419	W	436.00	QQQ	17.64	17.79	21.22	17.16	5	15	W
QQQ	0.01	0.02	0.03	0.01	102	603	W	437.00	QQQ	18.64	18.79	18.80	18.16	2	26	W
QQQ	0.01	0.02	0.02	0.01	97	1240	W	438.00	QQQ	19.64	19.79	19.93	19.16	2	4	W
QQQ	0.01	0.02	0.02	0.01	80	633	W	439.00	QQQ	20.64	20.79	24.52	20.16	0	0	W
QQQ	0.01	0.02	0.02	0.01	108	872	W	440.00	QQQ	21.64	21.79	20.18	21.16	123	44	W
QQQ	0.00	0.01	0.01	0.01	3	162	W	441.00	QQQ	22.64	22.81	21.47	22.16	81	43	W
QQQ	0.00	0.01	0.02	0.01	55	2173	W	442.00	QQQ	23.64	23.81	22.28	23.16	167	50	W
QQQ	0.00	0.01	0.01	0.01	84	976	W	443.00	QQQ	24.64	24.81	23.49	24.16	79	25	W
QQQ	0.00	0.01	0.01	0.01	17	498	W	444.00	QQQ	25.64	25.81	24.34	25.16	30	10	W
QQQ	0.00	0.01	0.01	0.01	48	373	W	445.00	QQQ	26.64	26.79	30.29	26.16	1	2	W
QQQ	0.00	0.01	0.01	0.01	3	49	W	446.00	QQQ	27.64	27.79	19.25	27.16	0	0	W
QQQ	0.00	0.01	0.01	0.01	3	746	W	447.00	QQQ	28.64	28.79	19.05	28.16	0	0	W
QQQ	0.00	0.01	0.01	0.01	791	1449	W	448.00	QQQ	29.63	29.81	27.30	29.16	0	0	W
QQQ	0.00	0.01	0.01	0.01	54	1451	W	449.00	QQQ	30.63	30.81	10.67	30.16	0	0	W
QQQ	0.00	0.01	0.01	0.01	152	3282	W	450.00	QQQ	31.63	31.81	19.10	31.16	0	0	W
QQQ	0.00	0.01	0.02	0.01	69	18	W	451.00	No data
QQQ	0.00	0.01	0.02	0.01	0	757	W	452.00	No data
QQQ	0.00	0.01	0.02	0.01	0	98	W	453.00	No data
QQQ	0.00	0.01	0.02	0.01	0	803	W	454.00	No data
QQQ	0.00	0.01	0.02	0.01	0	85	W	455.00	No data
QQQ	0.00	0.01	0.03	0.01	0	241	W	456.00	No data
QQQ	0.00	0.01	0.01	0.01	100	120	W	457.00	No data
QQQ	0.00	0.01	0.02	0.01	0	82	W	458.00	No data
QQQ	0.00	0.01	0.01	0.01	0	63	W	459.00	No data
QQQ	0.00	0.01	0.01	0.01	0	1120	W	460.00	No data
QQQ	0.00	0.01	0.01	0.01	0	173	W	461.00	No data

April 25, 2024 - Calls									April 25, 2024 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
No data								377.00	QQQ	0.01	0.02	0.02	0.01	531	0	W
No data								378.00	QQQ	0.01	0.02	0.03	0.01	26	6	W
No data								379.00	QQQ	0.01	0.02	0.07	0.01	0	7	W
No data								380.00	QQQ	0.01	0.02	0.04	0.01	9	161	W
No data								381.00	QQQ	0.01	0.02	0.03	0.01	5	2	W
No data								382.00	QQQ	0.02	0.03	0.02	0.03	34	36	W
QQQ	35.40	35.79	37.41	35.88	3	0	W	383.00	QQQ	0.02	0.03	0.13	0.03	0	1	W
QQQ	34.40	34.79	47.75	34.88	0	1	W	384.00	QQQ	0.02	0.03	0.08	0.03	200	30	W
No data								385.00	QQQ	0.02	0.03	0.08	0.03	25	110	W
No data								386.00	QQQ	0.02	0.03	0.03	0.03	23	35	W
No data								387.00	QQQ	0.02	0.03	0.03	0.03	13	12	W
QQQ	30.41	30.80	28.54	30.88	136	0	W	388.00	QQQ	0.02	0.03	0.10	0.03	4	13	W
No data								389.00	QQQ	0.03	0.04	0.05	0.04	23	102	W
No data								390.00	QQQ	0.03	0.04	0.04	0.04	515	356	W
No data								391.00	QQQ	0.03	0.04	0.05	0.04	5	137	W
No data								392.00	QQQ	0.03	0.05	0.08	0.04	69	169	W
No data								393.00	QQQ	0.04	0.05	0.06	0.04	9	47	W
No data								394.00	QQQ	0.05	0.06	0.05	0.06	40	145	W
No data								395.00	QQQ	0.05	0.06	0.07	0.06	75	125	W
No data								396.00	QQQ	0.06	0.07	0.07	0.07	86	91	W
QQQ	21.53	21.85	19.67	21.88	136	0	W	397.00	QQQ	0.07	0.09	0.08	0.08	2757	241	W
QQQ	20.57	20.87	21.40	20.88	1	0	W	398.00	QQQ	0.09	0.10	0.09	0.00	1016	228	W
No data								399.00	QQQ	0.11	0.12	0.10	0.00	248	259	W
QQQ	18.61	18.91	18.32	18.88	3	3	W	400.00	QQQ	0.13	0.14	0.12	0.00	976	920	W
No data								401.00	QQQ	0.16	0.17	0.15	0.00	176	380	W
No data								402.00	QQQ	0.19	0.20	0.19	0.00	154	228	W
No data								403.00	QQQ	0.23	0.24	0.24	0.00	123	330	W
QQQ	14.77	15.05	11.92	14.89	0	50	W	404.00	QQQ	0.28	0.29	0.29	0.00	144	106	W
QQQ	13.84	14.11	11.63	13.89	12	3	W	405.00	QQQ	0.35	0.36	0.35	0.00	783	1735	W
QQQ	12.92	13.19	12.05	12.89	15	2	W	406.00	QQQ	0.42	0.43	0.42	0.01	495	395	W
QQQ	12.01	12.27	12.37	11.90	1	13	W	407.00	QQQ	0.51	0.52	0.50	0.01	934	976	W
QQQ	11.13	11.36	12.29	10.91	12	0	W	408.00	QQQ	0.62	0.63	0.57	0.02	898	801	W
QQQ	10.23	10.50	10.05	9.93	8	0	W	409.00	QQQ	0.74	0.76	0.70	0.04	2009	339	W
QQQ	9.41	9.63	10.00	8.96	64	9	W	410.00	QQQ	0.89	0.91	0.90	0.07	1035	1009	W
QQQ	8.59	8.80	10.07	8.00	24	29	W	411.00	QQQ	1.06	1.09	1.06	0.11	631	313	W
QQQ	7.74	8.00	8.33	7.07	66	29	W	412.00	QQQ	1.26	1.30	1.25	0.18	756	216	W
QQQ	7.03	7.22	7.41	6.17	216	333	W	413.00	QQQ	1.49	1.53	1.49	0.28	334	476	W
QQQ	6.33	6.48	7.95	5.31	516	127	W	414.00	QQQ	1.76	1.80	1.66	0.42	997	376	W
QQQ	5.61	5.76	5.80	4.50	1264	354	W	415.00	QQQ	2.08	2.10	2.09	0.61	3494	1882	W
QQQ	4.98	5.09	5.25	3.75	451	267	W	416.00	QQQ	2.41	2.44	2.42	0.86	2361	857	W
QQQ	4.37	4.44	4.43	3.07	918	353	W	417.00	QQQ	2.80	2.83	2.73	1.18	1548	551	W
QQQ	3.80	3.85	3.92	2.46	1241	318	W	418.00	QQQ	3.23	3.26	3.16	1.57	1487	1114	W
QQQ	3.28	3.31	3.33	1.93	756	1157	W	419.00	QQQ	3.69	3.73	3.52	2.04	994	823	W
QQQ	2.79	2.82	2.80	1.48	2073	1100	W	420.00	QQQ	4.16	4.27	4.20	2.59	1272	893	W
QQQ	2.35	2.38	2.56	1.11	1913	615	W	421.00	QQQ	4.70	4.84	4.79	3.22	434	366	W
QQQ	1.96	1.99	1.98	0.81	952	417	W	422.00	QQQ	5.29	5.47	5.24	3.92	197	273	W
QQQ	1.61	1.64	1.60	0.58	544	323	W	423.00	QQQ	5.94	6.15	5.75	4.69	28	345	W
QQQ	1.31	1.33	1.47	0.40	833	362	W	424.00	QQQ	6.62	6.88	5.95	5.51	78	292	W
QQQ	1.05	1.07	1.08	0.27	1373	622	W	425.00	QQQ	7.47	7.60	7.58	6.38	978	1778	W
QQQ	0.83	0.85	0.90	0.18	735	980	W	426.00	QQQ	8.16	8.47	11.48	7.29	50	780	W
QQQ	0.65	0.67	0.75	0.11	539	518	W	427.00	QQQ	8.99	9.31	7.46	8.22	140	164	W
QQQ	0.51	0.52	0.56	0.07	564	968	W	428.00	QQQ	9.85	10.14	12.91	9.18	8	221	W
QQQ	0.39	0.41	0.41	0.04	312	792	W	429.00	QQQ	10.75	11.07	9.08	10.15	61	125	W
QQQ	0.30	0.31	0.34	0.02	1450	1042	W	430.00	QQQ	11.67	12.01	11.34	11.14	71	752	W
QQQ	0.23	0.24	0.24	0.01	652	453	W	431.00	QQQ	12.64	12.91	12.42	12.12	19	322	W
QQQ	0.17	0.18	0.18	0.01	590	870	W	432.00	QQQ	13.56	13.87	12.35	13.12	50	162	W
QQQ	0.13	0.14	0.19	0.00	844	366	W	433.00	QQQ	14.55	14.90	14.91	14.11	30	54	W
QQQ	0.10	0.11	0.11	0.00	159	452	W	434.00	QQQ	15.54	15.85	14.12	15.11	12	248	W
QQQ	0.07	0.09	0.07	0.00	1061	1941	W	435.00	QQQ	16.53	16.90	18.49	16.11	38	104	W
QQQ	0.06	0.07	0.11	0.00	73	531	W	436.00	QQQ	17.53	17.90	17.10	17.11	5	18	W
QQQ	0.04	0.05	0.06	0.00	310	480	W	437.00	QQQ	18.53	18.90	18.13	18.11	291	298	W
QQQ	0.03	0.05	0.04	0.00	110	1130	W	438.00	QQQ	19.53	19.90	24.61	19.11	0	2	W
QQQ	0.03	0.04	0.06	0.00	116	1058	W	439.00	QQQ	20.53	20.90	25.11	20.11	0	0	W
QQQ	0.03	0.04	0.04	0.00	1055	1840	W	440.00	QQQ	21.53	21.90	25.17	21.11	0	5	W
QQQ	0.02	0.03	0.03	0.00	99	5369	W	441.00	QQQ	22.53	22.90	17.83	22.11	0	15	W
QQQ	0.02	0.03	0.03	0.03	935	630	W	442.00	QQQ	23.53	23.90	22.43	23.11	220	80	W
QQQ	0.01	0.02	0.03	0.01	15	3496	W	443.00	QQQ	24.53	24.90	23.54	24.11	20	12	W
QQQ	0.01	0.02	0.02	0.01	12	170	W	444.00	QQQ	25.53	25.90	26.72	25.11	0	0	W
QQQ	0.01	0.02	0.02	0.01	147	2298	W	445.00	QQQ	26.54	26.90	17.16	26.11	0	0	W
QQQ	0.01	0.02	0.02	0.01	29	159	W	446.00	QQQ	27.54	27.90	29.17	27.11	0	0	W
QQQ	0.01	0.02	0.02	0.01	177	3689	W	447.00	QQQ	28.54	28.90	20.76	28.11	0	0	W
QQQ	0.01	0.02	0.03	0.01	22	191	W	448.00	QQQ	29.54	29.90	29.69	29.11	0	0	W
QQQ	0.01	0.02	0.03	0.01	1	1103	W	449.00	QQQ	30.54	30.90	22.82	30.11	0	0	W
QQQ	0.00	0.01	0.01	0.01	25	230	W	450.00	QQQ	31.54	31.90	26.23	31.11	0	0	W
QQQ	0.00	0.01	0.01	0.01	73	59	W	451.00	No data
QQQ	0.00	0.01	0.01	0.01	76	322	W	452.00	No data
QQQ	0.00	0.01	0.01	0.01	2	13	W	453.00	QQQ	34.54	34.90	21.04	34.11	0	0	W
QQQ	0.00	0.01	0.03	0.01	0	61	W	454.00	No data
QQQ	0.00	0.01	0.01	0.01	1	94	W	455.00	QQQ	36.54	36.90	24.23	36.11	0	0	W
QQQ	0.00	0.01	0.02	0.01	0	108	W	456.00	No data
QQQ	0.00	0.01	0.01	0.01	0	14	W	457.00	No data
QQQ	0.00	0.01	0.01	0.01	101	21	W	458.00	No data
QQQ	0.00	0.01	0.02	0.01	0	6	W	459.00	No data
QQQ	0.00	0.01	0.01	0.01	0	21	W	460.00	QQQ	41.54	41.90	21.25	41.11	0	0	W
QQQ	0.00	0.01	0.01	0.01	0	5	W	461.00	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: 04-22 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 02-27 02-26 02-23

Option Chains For QQQ Report Date: