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   0.243 0.335 271.05 0.67

 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.95 3.04 3.15 3.09 1197 6352  W   269 QQQ 1.07 1.10 1.07 1.04 11606 4725  W  
QQQ 2.30 2.35 2.35 2.46 6995 17347  W   270 QQQ 1.40 1.43 1.41 1.41 18677 6707  W  
QQQ 1.71 1.74 1.77 1.92 8987 6653  W   271 QQQ 1.81 1.85 1.80 1.87 13299 1094  W  
QQQ 1.21 1.25 1.27 1.46 5962 2900  W   272 QQQ 2.30 2.36 2.27 2.41 4694 901  W  
QQQ 1.00 1.03 1.08 1.26 2528 1744  W   272.5 QQQ 2.57 2.66 2.61 2.71 926 263  W  
QQQ 0.81 0.84 0.82 1.08 2658 4827  W   273 QQQ 2.86 2.97 2.90 3.03 3366 444  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.98 5.06 5.06 6.43 259 1411  W   269 QQQ 3.08 3.13 3.02 4.37 540 2519  W  
QQQ 4.35 4.40 4.49 5.89 1239 11388  W   270 QQQ 3.45 3.50 3.40 4.83 4915 1161  W  
QQQ 3.77 3.81 3.85 5.39 1072 876  W   271 QQQ 3.87 3.91 3.88 5.32 1186 187  W  
QQQ 3.22 3.26 3.34 4.91 1004 2288  W   272 QQQ 4.32 4.37 4.22 5.85 389 224  W  
QQQ 2.97 3.01 3.10 4.68 195 2402  W   272.5 QQQ 4.54 4.64 4.48 6.12 12 20  W  
QQQ 2.72 2.76 2.84 4.46 387 1137  W   273 QQQ 4.80 4.88 4.76 6.40 262 270  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.46 6.53 6.59 8.40 519 6015  S   269 QQQ 4.57 4.60 4.59 6.30 891 1191  S  
QQQ 5.84 5.87 6.00 7.88 2623 38744  S   270 QQQ 4.94 4.97 4.97 6.78 8500 7705  S  
QQQ 5.25 5.29 5.29 7.38 1778 3662  S   271 QQQ 5.35 5.39 5.33 7.28 1169 3023  S  
QQQ 4.70 4.73 4.74 6.90 857 9879  S   272 QQQ 5.80 5.83 5.92 7.81 671 344  S  
QQQ 4.17 4.20 4.19 6.44 927 14737  S   273 QQQ 6.26 6.30 6.29 8.35 230 292  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.68 7.77 7.75 9.96 28 616  W   269 QQQ 5.79 5.84 5.88 7.81 212 652  W  
QQQ 7.07 7.12 7.22 9.45 244 4042  W   270 QQQ 6.18 6.22 6.11 8.30 447 3467  W  
QQQ 6.49 6.53 6.56 8.95 244 536  W   271 QQQ 6.59 6.64 6.60 8.80 231 607  W  
QQQ 5.92 5.97 6.03 8.47 270 651  W   272 QQQ 7.03 7.08 6.98 9.32 109 550  W  
QQQ 5.65 5.69 5.73 8.24 58 269  W   272.5 QQQ 7.25 7.30 7.12 9.59 298 49  W  
QQQ 5.38 5.43 5.24 8.01 187 381  W   273 QQQ 7.49 7.54 7.46 9.86 325 201  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.78 8.87 8.50 11.30 12 516  W   269 QQQ 6.89 6.95 6.86 9.08 48 758  W  
QQQ 8.17 8.23 8.24 10.79 72 2614  W   270 QQQ 7.28 7.34 7.63 9.57 620 2168  W  
QQQ 7.58 7.64 7.69 10.30 49 723  W   271 QQQ 7.69 7.75 7.81 10.08 78 10  W  
QQQ 7.02 7.08 6.93 9.82 190 488  W   272 QQQ 8.12 8.18 8.07 10.60 20 52  W  
QQQ 6.73 6.80 6.87 9.59 179 174  W   272.5 QQQ 8.34 8.41 9.96 10.87 0 10  W  
QQQ 6.47 6.52 6.53 9.36 434 433  W   273 QQQ 8.57 8.64 9.27 11.14 0 2  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 9.68 9.77 9.39 12.50 34 404  W   269 QQQ 7.78 7.84 7.73 10.19 19 86  W  
QQQ 9.07 9.14 8.70 12.00 91 251  W   270 QQQ 8.17 8.23 8.03 10.68 31 71  W  
QQQ 8.48 8.55 8.54 11.51 81 535  W   271 QQQ 8.58 8.65 8.65 11.19 16 102  W  
QQQ 7.90 7.97 7.98 11.03 23 451  W   272 QQQ 9.01 9.08 9.24 11.72 7 0  W  
QQQ 7.62 7.70 7.80 10.80 12 209  W   272.5 QQQ 9.23 9.30 9.19 11.98 1 0  W  
QQQ 7.36 7.42 7.52 10.57 12 923  W   273 QQQ 9.45 9.53 9.70 12.25 5 24  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.74 10.78 10.90 13.60 282 2227  S   269 QQQ 8.83 8.87 8.84 11.18 172 1917  S  
QQQ 10.14 10.17 10.30 13.10 986 12399  S   270 QQQ 9.23 9.27 9.20 11.68 2096 4373  S  
QQQ 9.54 9.57 9.57 12.61 2689 3581  S   271 QQQ 9.63 9.68 9.64 12.19 2645 388  S  
QQQ 8.97 9.00 9.09 12.14 314 2419  S   272 QQQ 10.06 10.10 10.26 12.71 428 370  S  
QQQ 8.41 8.44 8.13 11.68 74 1997  S   273 QQQ 10.50 10.54 10.36 13.25 87 363  S  
 
2020-09-30 - Calls 2020-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 11.95 12.03 12.10 15.33 1 333  Q   269 QQQ 10.41 10.46 10.24 12.67 4 76  Q  
QQQ 11.35 11.42 11.50 14.84 127 1078  Q   270 QQQ 10.81 10.86 10.77 13.17 75 234  Q  
QQQ 10.77 10.83 10.90 14.35 24 338  Q   271 QQQ 11.22 11.28 11.15 13.69 10 189  Q  
QQQ 10.19 10.26 10.37 13.88 10 267  Q   272 QQQ 11.65 11.71 11.70 14.21 11 10  Q  
QQQ 9.64 9.70 9.75 13.41 13 198  Q   273 QQQ 12.10 12.15 13.52 14.74 0 110  Q  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 13.78 13.85 13.90 17.43 6 590  S   269 QQQ 12.26 12.32 12.50 14.36 52 367  S  
QQQ 13.18 13.25 13.30 16.94 2245 3310  S   270 QQQ 12.66 12.73 12.66 14.87 356 771  S  
QQQ 12.60 12.66 12.45 16.45 74 574  S   271 QQQ 13.08 13.14 13.25 15.38 63 63  S  
QQQ 12.03 12.09 11.98 15.98 68 1549  S   272 QQQ 13.51 13.57 13.88 15.90 16 146  S  
QQQ 11.48 11.53 11.60 15.51 1041 1322  S   273 QQQ 13.95 14.01 13.81 16.43 1 108  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.