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   0.141 0.117 132.56 0.01

 
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 1.04 1.08 1.10 0.00 1970 8037  S   131.5 QQQ 0.00 0.01 0.01 0.00 4894 0  S  
QQQ 0.55 0.58 0.58 0.00 20342 34649  S   132 QQQ 0.00 0.01 0.01 0.00 32325 38900  S  
QQQ 0.06 0.07 0.07 0.00 23547 12776  S   132.5 QQQ 0.00 0.02 0.01 0.00 18974 15156  S  
QQQ 0.00 0.01 0.01 0.00 22999 46682  S   133 QQQ 0.42 0.46 0.42 0.00 13210 15485  S  
QQQ 0.00 0.01 0.00 0.00 3800 19756  S   133.5 QQQ 0.92 0.96 0.88 0.00 3924 5947  S  
QQQ 0.00 0.01 0.01 0.00 62 0  S   134 QQQ 1.42 1.46 1.33 0.00 4794 7495  S  
 
2017-04-28 - Calls 2017-04-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.83 1.85 1.85 1.46 1681 3147  W   131.5 QQQ 0.75 0.76 0.75 0.36 4546 28169  W  
QQQ 1.47 1.49 1.51 1.13 2880 5931  W   132 QQQ 0.89 0.90 0.89 0.53 18466 13573  W  
QQQ 1.14 1.15 1.15 0.84 5966 6494  W   132.5 QQQ 1.05 1.07 1.06 0.75 6770 5799  W  
QQQ 0.84 0.85 0.85 0.61 6391 9916  W   133 QQQ 1.25 1.27 1.25 1.02 4041 2124  W  
QQQ 0.59 0.60 0.60 0.43 3765 8742  W   133.5 QQQ 1.49 1.51 1.50 1.33 1489 997  W  
QQQ 0.38 0.39 0.40 0.29 19338 13302  W   134 QQQ 1.79 1.81 1.78 1.69 2243 3725  W  
 
2017-05-05 - Calls 2017-05-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.08 2.12 2.13 1.87 814 2334  W   131.5 QQQ 0.99 1.01 0.99 0.66 12336 2673  W  
QQQ 1.73 1.77 1.73 1.56 1429 3101  W   132 QQQ 1.14 1.16 1.17 0.85 3407 7858  W  
QQQ 1.41 1.45 1.42 1.28 3859 8882  W   132.5 QQQ 1.31 1.34 1.33 1.07 682 10940  W  
QQQ 1.12 1.15 1.13 1.04 1322 6877  W   133 QQQ 1.51 1.56 1.54 1.32 1043 5334  W  
QQQ 0.86 0.89 0.87 0.82 1837 5768  W   133.5 QQQ 1.75 1.80 1.88 1.61 60 952  W  
QQQ 0.64 0.66 0.65 0.65 771 3224  W   134 QQQ 2.03 2.08 2.15 1.93 27 2708  W  
 
2017-05-12 - Calls 2017-05-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.32 2.42 2.34 2.27 4 940  W   131.5 QQQ 1.24 1.27 1.28 0.85 88 504  W  
QQQ 1.99 2.07 2.06 1.96 21 306  W   132 QQQ 1.39 1.43 1.41 1.04 92 554  W  
QQQ 1.68 1.74 1.63 1.67 420 2097  W   132.5 QQQ 1.57 1.61 1.60 1.25 88 370  W  
QQQ 1.40 1.43 1.44 1.42 55 2368  W   133 QQQ 1.76 1.82 1.81 1.49 4 249  W  
QQQ 1.13 1.16 1.14 1.19 62 1084  W   133.5 QQQ 1.97 2.07 2.02 1.76 20 43  W  
QQQ 0.88 0.92 0.92 0.99 15 4930  W   134 QQQ 2.20 2.34 2.38 2.06 9 36  W  
 
2017-05-19 - Calls 2017-05-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.23 2.25 2.24 2.36 2392 60471  S   132 QQQ 1.58 1.59 1.60 1.14 7195 35733  S  
QQQ 1.61 1.62 1.62 1.80 5795 32490  S   133 QQQ 1.96 1.98 1.97 1.58 2896 13523  S  
QQQ 1.09 1.11 1.11 1.34 8863 57227  S   134 QQQ 2.44 2.46 2.47 2.11 539 4124  S  
 
2017-05-26 - Calls 2017-05-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.65 2.89 2.68 3.11 22 36  W   131.5 QQQ 1.53 1.70 1.59 1.02 39 98  W  
QQQ 2.31 2.53 2.45 2.79 14 290  W   132 QQQ 1.69 1.82 1.76 1.19 32 72  W  
QQQ 2.03 2.19 2.11 2.49 29 18  W   132.5 QQQ 1.88 2.06 2.03 1.39 39 63  W  
QQQ 1.72 1.91 1.76 2.21 11 230  W   133 QQQ 1.91 2.27 2.25 1.60 9 28  W  
QQQ 1.47 1.65 1.57 1.95 16 506  W   133.5 QQQ 2.13 2.51 2.61 1.84 2 17  W  
QQQ 1.30 1.55 1.30 1.71 13 138  W   134 QQQ 2.31 2.76 2.76 2.10 21 49  W  
 
2017-06-02 - Calls 2017-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.83 3.35 2.89 3.59 1 166  W   131.5 QQQ 1.67 1.85 1.86 1.03 1 12  W  
QQQ 2.50 3.02 2.56 3.26 1 97  W   132 QQQ 1.85 1.99 1.98 1.19 1 27  W  
QQQ 2.20 2.38 2.24 2.95 1 31  W   132.5 QQQ 2.03 2.17 2.14 1.38 54 223  W  
QQQ 1.89 2.26 1.96 2.66 57 35  W   133 QQQ 2.22 2.42 2.28 1.58 0 1  W  
QQQ 1.62 1.98 1.70 2.38 1 27  W   133.5 QQQ 2.45 2.64 0.00 1.80 0 0  W  
QQQ 1.37 1.51 1.50 2.13 207 157  W   134 QQQ 2.70 2.89 0.00 2.04 0 0  W  
 
2017-06-16 - Calls 2017-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.01 3.05 3.01 4.36 342 45526  S   132 QQQ 2.45 2.48 2.47 1.10 368 17553  S  
QQQ 2.39 2.44 2.34 3.70 462 33755  S   133 QQQ 2.84 2.89 2.89 1.42 81 5070  S  
QQQ 1.85 1.90 1.88 3.11 304 5509  S   134 QQQ 3.32 3.37 3.35 1.81 275 925  S  
 
2017-06-30 - Calls 2017-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.26 3.36 3.21 5.70 45 1282  Q   132 QQQ 2.74 2.83 2.90 0.92 32 810  Q  
QQQ 2.66 2.76 2.67 4.99 1 1880  Q   133 QQQ 3.16 3.25 3.20 1.18 150 472  Q  
QQQ 2.12 2.21 2.13 4.33 20 1163  Q   134 QQQ 3.63 3.72 3.66 1.49 1 593  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.