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   0.103 0.153 123.16 0.42

 
2017-01-13 - Calls 2017-01-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.18 1.22 1.16 0.00 4359 24229  W   122 QQQ 0.00 0.01 0.01 0.00 3113 34709  W  
QQQ 0.69 0.71 0.68 0.00 2700 9073  W   122.5 QQQ 0.00 0.01 0.01 0.00 4791 15424  W  
QQQ 0.19 0.20 0.19 0.00 19170 14404  W   123 QQQ 0.00 0.01 0.01 0.00 13803 4079  W  
QQQ 0.00 0.01 0.01 0.00 9452 3822  W   123.5 QQQ 0.29 0.31 0.32 0.00 8574 2090  W  
QQQ 0.00 0.01 0.01 0.00 432 6854  W   124 QQQ 0.79 0.82 0.77 0.00 4301 721  W  
QQQ 0.00 0.01 0.01 0.00 25 1048  W   124.5 QQQ 1.29 1.32 1.40 0.00 1975 999  W  
 
2017-01-20 - Calls 2017-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.38 1.41 1.39 1.66 2689 52688  S   122 QQQ 0.18 0.20 0.21 0.48 9435 15707  S  
QQQ 1.00 1.02 1.00 1.34 2610 7954  S   122.5 QQQ 0.30 0.31 0.31 0.66 26514 4710  S  
QQQ 0.67 0.69 0.67 1.06 9401 18651  S   123 QQQ 0.46 0.48 0.48 0.87 10321 8755  S  
QQQ 0.41 0.43 0.41 0.81 3989 5641  S   123.5 QQQ 0.70 0.72 0.76 1.13 1581 1558  S  
QQQ 0.23 0.24 0.23 0.61 3235 23224  S   124 QQQ 1.02 1.04 1.07 1.43 1705 1662  S  
QQQ 0.12 0.13 0.13 0.45 2856 4755  S   124.5 QQQ 1.40 1.44 1.45 1.77 591 779  S  
 
2017-01-27 - Calls 2017-01-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.74 1.80 1.81 2.13 679 3836  W   122 QQQ 0.54 0.56 0.55 0.87 1832 4362  W  
QQQ 1.39 1.45 1.41 1.83 596 3579  W   122.5 QQQ 0.69 0.71 0.71 1.06 484 2279  W  
QQQ 1.10 1.12 1.08 1.55 945 7626  W   123 QQQ 0.87 0.89 0.90 1.29 611 965  W  
QQQ 0.82 0.84 0.81 1.30 298 2356  W   123.5 QQQ 1.10 1.11 1.14 1.54 447 401  W  
QQQ 0.59 0.61 0.58 1.08 278 2134  W   124 QQQ 1.36 1.41 1.43 1.82 341 388  W  
QQQ 0.41 0.42 0.41 0.89 576 1277  W   124.5 QQQ 1.68 1.73 1.73 2.13 84 132  W  
 
2017-02-03 - Calls 2017-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.10 2.17 2.14 2.54 245 8412  W   122 QQQ 0.89 0.91 0.90 1.14 294 8163  W  
QQQ 1.77 1.83 1.78 2.24 51 266  W   122.5 QQQ 1.05 1.07 1.07 1.34 837 407  W  
QQQ 1.46 1.51 1.45 1.96 65 1592  W   123 QQQ 1.24 1.26 1.27 1.56 573 434  W  
QQQ 1.20 1.21 1.20 1.71 125 587  W   123.5 QQQ 1.45 1.50 1.47 1.81 77 166  W  
QQQ 0.95 0.96 0.93 1.48 6795 952  W   124 QQQ 1.70 1.75 1.82 2.07 400 201  W  
QQQ 0.73 0.74 0.80 1.27 1139 1095  W   124.5 QQQ 1.98 2.04 1.99 2.37 340 0  W  
 
2017-02-10 - Calls 2017-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.39 2.45 2.39 2.93 124 1014  W   122 QQQ 1.16 1.19 1.19 1.33 208 178  W  
QQQ 2.08 2.12 2.07 2.63 20 492  W   122.5 QQQ 1.32 1.36 1.32 1.53 11 248  W  
QQQ 1.77 1.81 1.74 2.35 149 421  W   123 QQQ 1.51 1.54 1.55 1.75 155 166  W  
QQQ 1.48 1.52 1.48 2.09 92 471  W   123.5 QQQ 1.72 1.76 1.69 1.99 13 118  W  
QQQ 1.21 1.26 1.23 1.85 20 592  W   124 QQQ 1.96 2.00 1.99 2.25 178 294  W  
QQQ 0.98 1.02 1.01 1.63 23 743  W   124.5 QQQ 2.23 2.29 2.25 2.53 21 167  W  
 
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 2.68 2.70 2.68 3.32 555 17557  S   122 QQQ 1.41 1.43 1.46 1.47 2529 8567  S  
QQQ 2.04 2.06 2.05 2.74 5088 13660  S   123 QQQ 1.77 1.79 1.80 1.88 6948 4952  S  
QQQ 1.49 1.51 1.49 2.23 16558 7947  S   124 QQQ 2.22 2.24 2.28 2.36 6168 1998  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 2.87 2.92 2.90 3.73 25 295  W   122 QQQ 1.62 1.66 1.65 1.56 7 497  W  
QQQ 2.58 2.60 2.54 3.43 98 547  W   122.5 QQQ 1.78 1.83 2.25 1.75 0 102  W  
QQQ 2.26 2.29 2.23 3.14 50 330  W   123 QQQ 1.97 2.02 2.01 1.96 32 526  W  
QQQ 1.97 2.00 1.97 2.87 22 48  W   123.5 QQQ 2.18 2.22 2.17 2.18 2 35  W  
QQQ 1.69 1.72 1.79 2.61 3 87  W   124 QQQ 2.41 2.45 2.47 2.42 1 15  W  
QQQ 1.44 1.48 1.48 2.37 12 930  W   124.5 QQQ 2.65 2.69 2.81 2.68 1 0  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 3.10 3.16 2.63 4.16 0 3  W   122 QQQ 1.83 1.87 1.91 1.61 12 4  W  
QQQ 2.81 2.83 2.84 3.85 22 40  W   122.5 QQQ 2.00 2.05 2.05 1.80 11 13  W  
QQQ 2.50 2.52 2.57 3.55 14 1  W   123 QQQ 2.19 2.24 2.24 2.00 13 0  W  
QQQ 2.20 2.23 1.74 3.27 0 2  W   123.5 QQQ 2.40 2.45 2.45 2.21 28 0  W  
QQQ 1.92 1.95 1.94 3.01 9 1  W   124 QQQ 2.62 2.67 2.71 2.44 10 1  W  
QQQ 1.66 1.70 1.77 2.76 5 5  W   124.5 QQQ 2.88 2.91 2.97 2.68 12 0  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 3.56 3.58 3.54 5.09 1015 8098  S   122 QQQ 2.38 2.40 2.40 1.63 649 2441  S  
QQQ 2.94 2.95 2.93 4.46 3726 6335  S   123 QQQ 2.77 2.79 2.79 1.98 1349 1728  S  
QQQ 2.36 2.37 2.34 3.88 2624 2867  S   124 QQQ 3.21 3.23 3.28 2.38 726 825  S  
 
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 3.87 3.93 3.87 6.15 91 2805  Q   122 QQQ 2.78 2.83 2.82 1.55 511 5015  Q  
QQQ 3.25 3.30 3.27 5.50 304 1129  Q   123 QQQ 3.16 3.22 3.16 1.87 19 251  Q  
QQQ 2.70 2.75 2.74 4.88 28 1101  Q   124 QQQ 3.62 3.67 3.67 2.22 46 585  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.