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   0.161 0.213 191.01 -1.41

 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 0.82 0.93 0.82 0.00 5479 29378  S   190 QQQ 0.00 0.02 0.01 0.00 10207 30969  S  
QQQ 0.31 0.45 0.40 0.00 1442 4710  S   190.5 QQQ 0.02 0.03 0.03 0.00 4122 6504  S  
QQQ 0.05 0.09 0.06 0.00 11380 24447  S   191 QQQ 0.15 0.18 0.18 0.00 40417 20767  S  
QQQ 0.00 0.03 0.02 0.00 2260 5416  S   191.5 QQQ 0.60 0.70 0.65 0.00 11139 6489  S  
QQQ 0.00 0.01 0.01 0.00 24515 22061  S   192 QQQ 1.07 1.19 1.14 0.00 22053 18976  S  
QQQ 0.00 0.01 0.01 0.00 9542 12094  S   192.5 QQQ 1.57 1.66 1.60 0.00 6961 9578  S  
 
2019-07-26 - Calls 2019-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.30 2.34 2.32 2.69 1768 2441  W   190 QQQ 1.35 1.37 1.35 1.56 27402 21311  W  
QQQ 1.99 2.02 2.00 2.41 216 2036  W   190.5 QQQ 1.53 1.55 1.52 1.78 1738 1472  W  
QQQ 1.69 1.72 1.70 2.15 1694 3084  W   191 QQQ 1.73 1.75 1.74 2.02 4382 5294  W  
QQQ 1.42 1.44 1.43 1.91 1628 1543  W   191.5 QQQ 1.95 1.99 1.99 2.27 2515 2254  W  
QQQ 1.18 1.19 1.17 1.69 4575 3043  W   192 QQQ 2.21 2.24 2.25 2.55 5256 4523  W  
QQQ 0.95 0.97 0.96 1.48 4259 2271  W   192.5 QQQ 2.47 2.56 2.52 2.85 1964 1071  W  
 
2019-08-02 - Calls 2019-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.20 3.24 3.23 3.92 234 1746  W   190 QQQ 2.16 2.19 2.19 2.33 5714 20141  W  
QQQ 2.88 2.93 2.94 3.64 145 739  W   190.5 QQQ 2.34 2.38 2.33 2.55 193 860  W  
QQQ 2.60 2.62 2.64 3.37 311 7942  W   191 QQQ 2.55 2.58 2.56 2.78 760 3828  W  
QQQ 2.30 2.34 2.33 3.12 357 1782  W   191.5 QQQ 2.76 2.80 2.76 3.02 1058 2196  W  
QQQ 2.03 2.07 2.08 2.87 1827 869  W   192 QQQ 2.98 3.03 2.96 3.28 1145 6082  W  
QQQ 1.78 1.82 1.94 2.65 377 537  W   192.5 QQQ 3.24 3.28 3.22 3.55 687 1004  W  
 
2019-08-09 - Calls 2019-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.64 3.69 3.99 5.09 16 360  W   190 QQQ 2.54 2.57 2.51 2.71 702 1597  W  
QQQ 3.33 3.37 3.61 4.80 45 208  W   190.5 QQQ 2.73 2.76 2.71 2.92 14 705  W  
QQQ 3.05 3.07 3.07 4.53 153 325  W   191 QQQ 2.92 2.96 2.82 3.14 2089 609  W  
QQQ 2.74 2.78 2.75 4.26 77 108  W   191.5 QQQ 3.13 3.17 3.11 3.37 435 1731  W  
QQQ 2.46 2.51 2.50 4.00 336 915  W   192 QQQ 3.35 3.40 3.33 3.61 232 508  W  
QQQ 2.20 2.24 2.84 3.76 63 230  W   192.5 QQQ 3.59 3.64 3.57 3.86 316 284  W  
 
2019-08-16 - Calls 2019-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.08 4.11 4.08 6.35 526 30307  S   190 QQQ 2.89 2.92 2.88 2.85 6770 33815  S  
QQQ 3.46 3.49 3.45 5.76 2634 9922  S   191 QQQ 3.27 3.30 3.28 3.25 2815 12458  S  
QQQ 2.88 2.91 2.90 5.21 2848 31776  S   192 QQQ 3.69 3.73 3.67 3.68 5958 19408  S  
 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.52 4.57 4.56 7.76 12 176  W   190 QQQ 3.26 3.29 3.03 2.82 71 1564  W  
QQQ 4.21 4.25 4.49 7.45 0 265  W   190.5 QQQ 3.44 3.48 2.64 3.00 773 196  W  
QQQ 3.90 3.94 3.95 7.14 422 207  W   191 QQQ 3.64 3.67 3.43 3.18 107 170  W  
QQQ 3.61 3.65 3.90 6.85 68 120  W   191.5 QQQ 3.84 3.88 3.50 3.37 9 114  W  
QQQ 3.32 3.36 3.48 6.56 168 189  W   192 QQQ 4.06 4.10 4.08 3.58 151 137  W  
QQQ 3.04 3.08 3.13 6.28 103 251  W   192.5 QQQ 4.28 4.33 3.51 3.78 86 251  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.96 5.01 5.46 9.36 107 72  W   190 QQQ 3.62 3.65 3.60 2.66 294 289  W  
QQQ 4.65 4.69 5.27 9.03 10 218  W   190.5 QQQ 3.80 3.84 3.31 2.82 34 45  W  
QQQ 4.34 4.39 4.56 8.71 1201 931  W   191 QQQ 3.99 4.03 3.99 2.98 137 1080  W  
QQQ 4.04 4.08 5.17 8.40 65 115  W   191.5 QQQ 4.19 4.24 4.14 3.15 99 1021  W  
QQQ 3.75 3.79 3.81 8.09 411 347  W   192 QQQ 4.40 4.45 4.27 3.33 295 112  W  
QQQ 3.47 3.51 3.77 7.79 1200 138  W   192.5 QQQ 4.62 4.67 4.58 3.52 106 304  W  
 
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 6.14 6.20 6.48 15.55 135 18468  S   190 QQQ 4.60 4.63 4.58 1.78 770 9528  S  
QQQ 5.52 5.57 5.52 14.82 819 2189  S   191 QQQ 4.98 5.01 4.92 1.98 224 2376  S  
QQQ 4.93 4.98 4.96 14.11 127 5136  S   192 QQQ 5.37 5.41 5.35 2.20 154 3181  S  
 
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 6.44 6.51 6.48 19.33 16 7399  Q   190 QQQ 5.10 5.14 4.88 1.31 3444 4288  Q  
QQQ 5.81 5.88 6.11 18.57 16 1505  Q   191 QQQ 5.48 5.52 5.25 1.47 28 859  Q  
QQQ 5.22 5.28 5.49 17.83 8 695  Q   192 QQQ 5.88 5.93 5.84 1.63 37 1469  Q  



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.