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   0.134 0.107 144.77 0.66

 
2017-07-28 - Calls 2017-07-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.54 1.61 1.80 1.42 979 10073  W   143.5 QQQ 0.45 0.46 0.43 0.14 3945 8890  W  
QQQ 1.21 1.25 1.32 1.04 9580 17994  W   144 QQQ 0.61 0.63 0.59 0.26 12576 21160  W  
QQQ 0.91 0.93 0.92 0.71 5996 5361  W   144.5 QQQ 0.81 0.83 0.83 0.43 5574 1831  W  
QQQ 0.66 0.69 0.70 0.46 25695 77663  W   145 QQQ 1.06 1.08 1.08 0.68 5092 2694  W  
QQQ 0.45 0.46 0.45 0.28 2433 2982  W   145.5 QQQ 1.31 1.38 1.22 0.99 1096 460  W  
QQQ 0.29 0.30 0.29 0.15 9218 3762  W   146 QQQ 1.65 1.73 1.59 1.37 575 597  W  
 
2017-08-04 - Calls 2017-08-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.94 2.01 2.14 1.87 331 1954  W   143.5 QQQ 0.83 0.85 0.75 0.47 1316 3731  W  
QQQ 1.63 1.68 1.73 1.53 804 9336  W   144 QQQ 1.00 1.03 0.90 0.64 2255 2284  W  
QQQ 1.32 1.36 1.40 1.24 571 2014  W   144.5 QQQ 1.20 1.22 1.08 0.84 202 994  W  
QQQ 1.05 1.10 1.10 0.98 7832 20947  W   145 QQQ 1.42 1.46 1.47 1.08 1138 381  W  
QQQ 0.83 0.86 0.89 0.76 575 11221  W   145.5 QQQ 1.68 1.74 1.58 1.36 143 295  W  
QQQ 0.62 0.66 0.76 0.57 1374 6975  W   146 QQQ 1.97 2.04 2.00 1.68 298 82  W  
 
2017-08-11 - Calls 2017-08-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.31 2.38 2.46 2.30 112 1027  W   143.5 QQQ 1.16 1.19 1.24 0.67 45 570  W  
QQQ 1.99 2.05 2.09 1.98 704 2310  W   144 QQQ 1.33 1.37 1.31 0.84 222 2032  W  
QQQ 1.69 1.74 1.78 1.68 65 727  W   144.5 QQQ 1.53 1.56 1.40 1.04 110 332  W  
QQQ 1.41 1.46 1.49 1.41 604 1250  W   145 QQQ 1.74 1.79 1.64 1.27 98 79  W  
QQQ 1.17 1.20 1.23 1.17 75 1086  W   145.5 QQQ 1.99 2.05 2.76 1.53 0 10  W  
QQQ 0.93 0.98 1.06 0.96 77 392  W   146 QQQ 2.26 2.33 2.25 1.82 43 26  W  
 
2017-08-18 - Calls 2017-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.69 2.71 2.88 2.77 44 0  S   143.5 QQQ 1.50 1.51 1.46 0.78 490 0  S  
QQQ 2.37 2.39 2.40 2.44 7370 43383  S   144 QQQ 1.68 1.69 1.65 0.95 6328 10329  S  
QQQ 2.07 2.08 2.23 2.13 453 0  S   144.5 QQQ 1.87 1.88 1.87 1.14 798 0  S  
QQQ 1.78 1.79 1.79 1.85 25942 95229  S   145 QQQ 2.09 2.10 2.05 1.35 15989 30756  S  
QQQ 1.52 1.53 1.55 1.59 208 0  S   145.5 QQQ 2.32 2.33 2.30 1.59 171 0  S  
QQQ 1.28 1.29 1.34 1.36 1694 36863  S   146 QQQ 2.54 2.61 2.49 1.86 297 1828  S  
 
2017-08-25 - Calls 2017-08-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.97 3.05 2.96 3.29 25 54  W   143.5 QQQ 1.75 1.82 1.88 0.82 49 116  W  
QQQ 2.64 2.73 2.78 2.95 218 351  W   144 QQQ 1.92 2.00 1.87 0.98 77 262  W  
QQQ 2.34 2.42 2.46 2.63 43 232  W   144.5 QQQ 2.11 2.19 2.09 1.16 1036 38  W  
QQQ 2.05 2.13 2.15 2.33 999 1585  W   145 QQQ 2.32 2.40 2.31 1.36 19 33  W  
QQQ 1.53 1.60 1.57 1.80 23 259  W   146 QQQ 2.80 2.88 3.20 1.82 0 16  W  
 
2017-09-01 - Calls 2017-09-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.26 3.35 2.85 3.88 0 21  W   143.5 QQQ 2.01 2.09 2.27 0.82 24 106  W  
QQQ 2.94 3.03 3.00 3.53 45 801  W   144 QQQ 2.19 2.26 2.34 0.96 12 1793  W  
QQQ 2.63 2.72 2.76 3.20 8 85  W   144.5 QQQ 2.38 2.46 2.37 1.12 14 123  W  
QQQ 2.34 2.42 2.47 2.88 8 46  W   145 QQQ 2.58 2.66 2.56 1.30 17 14  W  
QQQ 2.06 2.14 1.94 2.59 0 30  W   145.5 QQQ 2.81 2.89 3.40 1.50 0 5  W  
QQQ 1.81 1.88 1.87 2.31 52 293  W   146 QQQ 3.05 3.13 3.37 1.72 0 5  W  
 
2017-09-15 - Calls 2017-09-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.42 3.47 3.45 4.93 1699 14676  S   144 QQQ 2.77 2.81 2.77 0.81 1282 11827  S  
QQQ 2.82 2.86 2.83 4.22 1356 33610  S   145 QQQ 3.18 3.22 3.13 1.08 1155 7173  S  
QQQ 2.26 2.30 2.39 3.57 23922 45062  S   146 QQQ 3.62 3.69 3.50 1.40 411 2153  S  
 
2017-09-29 - Calls 2017-09-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.19 3.24 3.27 5.95 183 5547  Q   145 QQQ 3.60 3.66 3.58 0.79 48 935  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.