Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For QQQ Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
QQQ POWERSHARES QQQ TRUST SERIE   0.169 0.225 192.6 0.92

 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.09 2.12 2.09 1.91 3157 3471  S   191.5 QQQ 0.98 0.99 0.97 0.79 4446 3773  S  
QQQ 1.77 1.79 1.80 1.61 5105 20471  S   192 QQQ 1.15 1.17 1.11 0.99 7456 10855  S  
QQQ 1.46 1.49 1.50 1.33 4807 3746  S   192.5 QQQ 1.35 1.37 1.36 1.22 2464 3264  S  
QQQ 1.19 1.22 1.22 1.09 6544 17239  S   193 QQQ 1.57 1.59 1.57 1.48 1203 6011  S  
QQQ 0.95 0.97 0.99 0.89 816 4331  S   193.5 QQQ 1.83 1.85 1.93 1.77 611 2480  S  
QQQ 0.75 0.76 0.77 0.71 3993 19571  S   194 QQQ 2.12 2.16 2.14 2.09 568 4524  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.63 2.67 2.60 3.43 641 1580  Q   191.5 QQQ 1.84 1.85 1.86 2.08 811 1014  Q  
QQQ 2.32 2.35 2.36 3.15 1645 3095  Q   192 QQQ 2.02 2.04 2.02 2.30 1246 1881  Q  
QQQ 2.02 2.05 2.10 2.89 484 1645  Q   192.5 QQQ 2.23 2.25 2.25 2.54 481 812  Q  
QQQ 1.76 1.77 1.75 2.64 551 2995  Q   193 QQQ 2.45 2.47 2.49 2.79 346 1068  Q  
QQQ 1.49 1.51 1.47 2.40 239 949  Q   193.5 QQQ 2.70 2.72 2.79 3.05 300 968  Q  
QQQ 1.25 1.28 1.26 2.18 287 3153  Q   194 QQQ 2.96 2.99 2.98 3.33 153 1165  Q  
 
2019-09-30 - Calls 2019-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.46 2.50 2.48 3.67 474 15247  Q   192 QQQ 2.16 2.19 2.53 2.63 102 2041  Q  
QQQ 1.89 1.92 1.90 3.15 140 8932  Q   193 QQQ 2.59 2.62 2.60 3.11 1206 3213  Q  
QQQ 1.39 1.42 1.40 2.68 92 1956  Q   194 QQQ 3.09 3.13 3.13 3.64 80 1944  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.26 3.30 3.30 4.62 197 418  W   191.5 QQQ 2.41 2.43 2.76 2.73 247 227  W  
QQQ 2.95 2.98 2.95 4.34 790 1751  W   192 QQQ 2.59 2.62 2.63 2.95 280 470  W  
QQQ 2.65 2.68 2.64 4.07 210 376  W   192.5 QQQ 2.79 2.83 2.81 3.18 45 821  W  
QQQ 2.36 2.40 2.37 3.81 104 990  W   193 QQQ 3.01 3.04 3.48 3.42 33 353  W  
QQQ 2.10 2.13 2.07 3.56 302 636  W   193.5 QQQ 3.24 3.28 3.76 3.67 29 70  W  
QQQ 1.84 1.87 1.87 3.32 2622 788  W   194 QQQ 3.49 3.53 3.51 3.93 17 343  W  
 
2019-10-11 - Calls 2019-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.85 3.88 3.80 5.79 37 247  W   191.5 QQQ 2.91 2.94 2.95 3.08 381 189  W  
QQQ 3.53 3.56 3.55 5.51 1855 407  W   192 QQQ 3.09 3.13 3.16 3.29 97 367  W  
QQQ 3.23 3.26 3.28 5.23 218 288  W   192.5 QQQ 3.29 3.32 3.70 3.51 7 131  W  
QQQ 2.94 2.97 2.98 4.96 307 491  W   193 QQQ 3.50 3.54 4.00 3.73 9 196  W  
QQQ 2.66 2.69 2.62 4.70 36 248  W   193.5 QQQ 3.73 3.76 4.36 3.97 13 82  W  
QQQ 2.40 2.43 2.43 4.45 111 292  W   194 QQQ 3.97 4.00 3.99 4.21 32 142  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.07 4.10 4.07 6.76 1388 8964  S   192 QQQ 3.58 3.60 3.61 3.41 1072 9226  S  
QQQ 3.48 3.51 3.49 6.19 494 9116  S   193 QQQ 3.99 4.01 3.96 3.83 196 6037  S  
QQQ 2.92 2.95 2.88 5.65 472 6593  S   194 QQQ 4.44 4.46 4.50 4.28 385 2360  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.97 5.01 4.63 8.44 11 244  W   191.5 QQQ 3.90 3.94 3.93 3.20 29 130  W  
QQQ 4.65 4.70 4.70 8.13 1307 202  W   192 QQQ 4.08 4.12 4.10 3.38 2049 2312  W  
QQQ 4.35 4.39 4.33 7.83 7 264  W   192.5 QQQ 4.28 4.32 4.38 3.56 27 74  W  
QQQ 4.05 4.09 4.10 7.54 15 303  W   193 QQQ 4.48 4.52 4.52 3.76 50 461  W  
QQQ 3.77 3.80 3.78 7.25 4 203  W   193.5 QQQ 4.70 4.74 5.06 3.96 5 37  W  
QQQ 3.49 3.52 3.47 6.97 8 112  W   194 QQQ 4.92 4.96 5.36 4.17 15 117  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.49 5.53 5.19 9.99 19 153  W   191.5 QQQ 4.36 4.40 4.89 3.05 4 0  W  
QQQ 5.18 5.22 5.00 9.67 14 13  W   192 QQQ 4.54 4.59 4.60 3.22 14 20  W  
QQQ 4.88 4.91 4.86 9.36 13 2  W   192.5 QQQ 4.74 4.78 5.33 3.39 0 14  W  
QQQ 4.58 4.61 4.54 9.05 12 27  W   193 QQQ 4.94 4.99 5.63 3.57 0 1760  W  
QQQ 4.29 4.32 3.90 8.75 47 1  W   193.5 QQQ 5.15 5.20 5.40 3.75 337 335  W  
QQQ 4.01 4.05 3.89 8.45 44 155  W   194 QQQ 5.37 5.42 5.80 3.94 0 641  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.03 6.05 6.02 13.32 318 7486  S   192 QQQ 5.26 5.29 5.27 2.67 441 6620  S  
QQQ 5.42 5.45 5.37 12.65 101 14776  S   193 QQQ 5.65 5.69 5.99 2.94 223 869  S  
QQQ 4.85 4.87 4.82 11.99 234 1520  S   194 QQQ 6.08 6.11 6.07 3.23 98 1097  S  



Data Provided by HistoricalOptionData.com
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.