Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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   0.089 0.129 129.81 0.56

 
2017-02-17 - Calls 2017-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.28 1.29 1.30 0.00 2355 7557  S   128.5 QQQ 0.00 0.01 0.01 0.00 9953 15888  S  
QQQ 0.78 0.79 0.78 0.00 16790 15456  S   129 QQQ 0.00 0.01 0.01 0.00 9211 15987  S  
QQQ 0.27 0.29 0.28 0.00 16437 4661  S   129.5 QQQ 0.00 0.01 0.01 0.00 13622 3086  S  
QQQ 0.00 0.01 0.01 0.00 4652 9866  S   130 QQQ 0.20 0.23 0.22 0.00 7973 4603  S  
QQQ 0.00 0.01 0.01 0.00 10 2768  S   130.5 QQQ 0.70 0.73 0.74 0.00 254 1148  S  
QQQ 0.00 0.01 0.01 0.00 57 2715  S   131 QQQ 1.20 1.23 1.43 0.00 223 1049  S  
 
2017-02-24 - Calls 2017-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.44 1.49 1.45 1.68 1295 3370  W   128.5 QQQ 0.17 0.18 0.16 0.35 5739 4015  W  
QQQ 1.05 1.07 1.05 1.33 6815 6801  W   129 QQQ 0.26 0.28 0.27 0.50 9994 13403  W  
QQQ 0.70 0.72 0.69 1.03 4870 2502  W   129.5 QQQ 0.41 0.43 0.41 0.70 6626 2811  W  
QQQ 0.43 0.44 0.44 0.77 5908 6398  W   130 QQQ 0.64 0.65 0.65 0.94 2639 1237  W  
QQQ 0.24 0.25 0.24 0.57 3066 996  W   130.5 QQQ 0.94 0.97 0.94 1.23 807 1091  W  
QQQ 0.12 0.13 0.12 0.40 2113 1187  W   131 QQQ 1.32 1.36 1.33 1.57 200 609  W  
 
2017-03-03 - Calls 2017-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.76 1.78 1.72 2.09 99 2692  W   128.5 QQQ 0.46 0.47 0.47 0.67 129 1076  W  
QQQ 1.39 1.44 1.33 1.77 479 9251  W   129 QQQ 0.59 0.61 0.62 0.85 3002 9030  W  
QQQ 1.07 1.08 1.03 1.48 2380 3072  W   129.5 QQQ 0.77 0.78 0.80 1.06 487 654  W  
QQQ 0.79 0.80 0.71 1.22 650 1489  W   130 QQQ 0.99 1.00 0.99 1.30 538 811  W  
QQQ 0.38 0.39 0.37 0.80 806 2770  W   131 QQQ 1.57 1.60 1.57 1.88 101 164  W  
 
2017-03-10 - Calls 2017-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.98 2.02 1.95 2.46 15 5066  W   128.5 QQQ 0.66 0.69 0.72 0.89 162 1247  W  
QQQ 1.63 1.68 1.53 2.15 168 1345  W   129 QQQ 0.81 0.83 0.84 1.08 77 1220  W  
QQQ 1.31 1.34 1.32 1.86 281 2231  W   129.5 QQQ 1.00 1.01 1.00 1.29 222 519  W  
QQQ 1.03 1.05 1.02 1.59 784 864  W   130 QQQ 1.22 1.23 1.25 1.53 149 3459  W  
QQQ 0.79 0.80 0.80 1.36 117 537  W   130.5 QQQ 1.47 1.49 1.56 1.79 58 116  W  
QQQ 0.59 0.60 0.59 1.15 76 336  W   131 QQQ 1.77 1.80 1.91 2.08 1433 2734  W  
 
2017-03-17 - Calls 2017-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.87 1.89 1.88 2.51 2802 12678  S   129 QQQ 1.20 1.22 1.20 1.24 1998 7283  S  
QQQ 1.28 1.29 1.28 1.96 8344 39841  S   130 QQQ 1.64 1.65 1.64 1.68 4260 13421  S  
QQQ 0.81 0.82 0.82 1.48 4295 19314  S   131 QQQ 2.21 2.23 2.24 2.20 2194 2637  S  
 
2017-03-24 - Calls 2017-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.35 2.41 2.24 3.20 111 734  W   128.5 QQQ 1.22 1.27 1.30 1.16 11 210  W  
QQQ 2.03 2.08 1.94 2.89 108 460  W   129 QQQ 1.40 1.45 1.49 1.34 116 226  W  
QQQ 1.72 1.76 1.69 2.60 634 1007  W   129.5 QQQ 1.60 1.65 1.69 1.55 18 46  W  
QQQ 1.43 1.48 1.35 2.32 10 162  W   130 QQQ 1.83 1.88 1.85 1.77 57 1040  W  
QQQ 1.18 1.23 1.20 2.06 11 73  W   130.5 QQQ 2.09 2.14 2.50 2.01 0 603  W  
QQQ 0.96 1.00 0.96 1.83 44 301  W   131 QQQ 2.36 2.44 2.50 2.27 120 20  W  
 
2017-03-31 - Calls 2017-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.22 2.25 2.18 3.28 90 1082  Q   129 QQQ 1.62 1.65 1.63 1.40 1240 2897  Q  
QQQ 1.63 1.65 1.60 2.70 551 2391  Q   130 QQQ 2.05 2.08 2.10 1.81 458 1751  Q  
QQQ 1.14 1.17 1.10 2.19 115 781  Q   131 QQQ 2.55 2.62 2.72 2.29 83 949  Q  
 
2017-04-21 - Calls 2017-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.78 2.80 2.79 4.64 1440 6895  S   129 QQQ 2.16 2.19 2.18 1.40 534 2345  S  
QQQ 2.20 2.22 2.18 4.00 1349 29621  S   130 QQQ 2.59 2.61 2.60 1.74 1824 3856  S  
QQQ 1.69 1.71 1.68 3.42 1703 5130  S   131 QQQ 3.08 3.12 3.15 2.14 198 1207  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.