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   0.160 0.152 236.98 2.25

 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.18 2.29 2.17 1.71 1081 2801  S   235.5 QQQ 0.49 0.50 0.62 0.23 3212 831  S  
QQQ 1.83 1.90 1.85 1.34 3587 6107  S   236 QQQ 0.62 0.63 0.65 0.36 8995 1363  S  
QQQ 1.50 1.54 1.41 1.02 3673 2821  S   236.5 QQQ 0.78 0.80 0.84 0.53 4931 805  S  
QQQ 1.22 1.23 1.23 0.74 19895 6706  S   237 QQQ 0.99 1.00 1.05 0.76 9964 596  S  
QQQ 0.96 0.97 0.96 0.52 5817 11840  S   237.5 QQQ 1.23 1.26 1.26 1.04 945 125  S  
QQQ 0.74 0.76 0.72 0.35 19245 5173  S   238 QQQ 1.52 1.54 1.63 1.37 1494 989  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.97 3.01 3.01 2.75 4980 7732  W   236 QQQ 1.69 1.72 1.76 1.59 2017 2543  W  
QQQ 2.36 2.39 2.39 2.20 4196 4636  W   237 QQQ 2.06 2.09 2.15 2.04 4119 109  W  
QQQ 2.07 2.10 2.07 1.96 1485 5565  W   237.5 QQQ 2.28 2.31 2.39 2.30 839 74  W  
QQQ 1.81 1.84 1.81 1.73 3460 3964  W   238 QQQ 2.51 2.55 2.60 2.57 1690 207  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.00 4.06 3.97 3.77 779 2352  W   236 QQQ 2.64 2.68 2.72 2.16 965 286  W  
QQQ 3.39 3.43 3.40 3.22 1433 2497  W   237 QQQ 3.03 3.05 3.10 2.61 2054 391  W  
QQQ 3.10 3.13 3.03 2.96 613 1443  W   237.5 QQQ 3.22 3.26 3.25 2.85 199 37  W  
QQQ 2.82 2.85 2.78 2.72 786 1503  W   238 QQQ 3.43 3.48 3.50 3.11 88 78  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.67 4.71 4.55 4.79 323 747  W   236 QQQ 3.21 3.25 3.40 2.46 189 373  W  
QQQ 4.04 4.07 4.05 4.22 273 1382  W   237 QQQ 3.59 3.63 3.63 2.88 407 280  W  
QQQ 3.74 3.77 3.71 3.95 51 722  W   237.5 QQQ 3.79 3.83 3.82 3.11 402 167  W  
QQQ 3.45 3.48 3.31 3.69 515 840  W   238 QQQ 4.00 4.04 3.85 3.35 83 98  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.30 5.35 5.24 5.89 1469 13851  S   236 QQQ 3.78 3.81 3.80 2.57 713 1542  S  
QQQ 4.67 4.70 4.68 5.30 3861 14806  S   237 QQQ 4.16 4.18 4.25 2.96 3645 821  S  
QQQ 4.08 4.11 4.05 4.74 1693 12362  S   238 QQQ 4.55 4.59 4.65 3.40 565 970  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.64 5.72 5.57 7.12 79 168  W   236 QQQ 4.39 4.43 4.59 2.54 133 25  W  
QQQ 5.02 5.07 4.85 6.50 83 424  W   237 QQQ 4.77 4.81 4.87 2.90 699 86  W  
QQQ 4.72 4.77 4.67 6.20 39 556  W   237.5 QQQ 4.97 5.02 4.90 3.09 3 3  W  
QQQ 4.43 4.47 4.42 5.91 13 570  W   238 QQQ 5.18 5.23 5.20 3.30 24 25  W  
 
2020-03-31 - Calls 2020-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.83 5.89 5.78 7.89 110 473  Q   236 QQQ 4.58 4.62 4.71 2.47 194 500  Q  
QQQ 5.21 5.26 5.12 7.25 803 997  Q   237 QQQ 4.96 5.01 5.05 2.82 1261 277  Q  
QQQ 4.62 4.66 4.64 6.64 137 798  Q   238 QQQ 5.38 5.42 5.40 3.19 207 3411  Q  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.11 6.18 6.10 8.51 5 110  W   236 QQQ 4.84 4.89 4.98 2.41 4 90  W  
QQQ 5.49 5.54 5.52 7.85 448 41  W   237 QQQ 5.22 5.27 5.24 2.73 53 22  W  
QQQ 5.19 5.24 5.26 7.54 45 118  W   237.5 QQQ 5.42 5.47 5.52 2.91 41 63  W  
QQQ 4.90 4.95 4.84 7.23 11 148  W   238 QQQ 5.63 5.68 7.61 3.09 0 5  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.95 7.00 6.92 11.85 277 5558  S   236 QQQ 5.57 5.61 5.62 1.95 386 613  S  
QQQ 6.33 6.38 6.28 11.14 2544 6403  S   237 QQQ 5.95 6.00 6.10 2.20 790 92  S  
QQQ 5.74 5.79 5.71 10.45 629 24773  S   238 QQQ 6.36 6.41 6.40 2.47 49 184  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.