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   0.156 0.223 179.76 0.71

 
2019-03-22 - Calls 2019-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.66 1.76 1.68 1.61 2912 5345  W   178.5 QQQ 0.42 0.46 0.46 0.35 11799 3090  W  
QQQ 1.32 1.41 1.36 1.27 11816 5643  W   179 QQQ 0.57 0.60 0.60 0.51 22155 8033  W  
QQQ 1.02 1.07 0.98 0.97 4705 3235  W   179.5 QQQ 0.74 0.81 0.81 0.71 5683 2830  W  
QQQ 0.75 0.78 0.72 0.72 36398 27774  W   180 QQQ 0.98 1.03 1.04 0.96 11010 4702  W  
QQQ 0.53 0.57 0.52 0.52 3723 2335  W   180.5 QQQ 1.24 1.32 1.31 1.26 2519 832  W  
QQQ 0.35 0.39 0.35 0.36 15544 16900  W   181 QQQ 1.56 1.66 1.59 1.60 4724 1099  W  
 
2019-03-29 - Calls 2019-03-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.23 2.27 2.31 2.88 10816 6469  Q   179 QQQ 1.36 1.41 1.41 1.91 19201 4961  Q  
QQQ 1.63 1.66 1.64 2.35 19648 41305  Q   180 QQQ 1.77 1.84 1.80 2.38 3440 1420  Q  
QQQ 1.14 1.19 1.19 1.89 4985 14841  Q   181 QQQ 2.29 2.36 2.23 2.93 3161 1027  Q  
 
2019-04-05 - Calls 2019-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.12 3.20 3.27 4.31 254 554  W   178.5 QQQ 1.71 1.77 1.65 2.33 1678 637  W  
QQQ 2.82 2.88 2.88 4.03 1328 1010  W   179 QQQ 1.89 1.94 1.84 2.54 2738 395  W  
QQQ 2.52 2.58 2.50 3.75 2983 3440  W   179.5 QQQ 2.08 2.15 2.08 2.76 2182 599  W  
QQQ 2.22 2.28 2.20 3.49 415 839  W   180 QQQ 2.30 2.36 2.32 3.00 911 319  W  
QQQ 1.95 2.01 2.24 3.24 487 739  W   180.5 QQQ 2.53 2.59 2.42 3.25 406 267  W  
QQQ 1.70 1.76 1.78 3.00 680 557  W   181 QQQ 2.78 2.85 2.70 3.51 197 104  W  
 
2019-04-12 - Calls 2019-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.63 3.71 3.65 5.46 16 480  W   178.5 QQQ 2.14 2.20 1.91 2.65 439 105  W  
QQQ 3.33 3.39 3.39 5.17 185 593  W   179 QQQ 2.31 2.38 2.25 2.85 1530 371  W  
QQQ 3.03 3.08 3.68 4.88 97 465  W   179.5 QQQ 2.51 2.58 2.44 3.07 1476 470  W  
QQQ 2.73 2.79 3.05 4.61 359 621  W   180 QQQ 2.72 2.79 2.68 3.29 1090 1052  W  
QQQ 2.43 2.51 2.67 4.35 120 525  W   180.5 QQQ 2.93 3.01 2.91 3.52 349 382  W  
QQQ 2.19 2.25 2.34 4.09 494 453  W   181 QQQ 3.18 3.25 2.80 3.76 136 63  W  
 
2019-04-18 - Calls 2019-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.04 4.09 4.08 6.52 578 384  S   178.5 QQQ 2.46 2.51 2.17 2.76 2251 636  S  
QQQ 3.73 3.77 3.76 6.22 1299 13966  S   179 QQQ 2.63 2.70 2.46 2.95 2012 3383  S  
QQQ 3.42 3.47 3.57 5.92 524 432  S   179.5 QQQ 2.83 2.89 2.79 3.15 1695 911  S  
QQQ 3.13 3.17 3.14 5.64 11236 60218  S   180 QQQ 3.02 3.08 2.95 3.35 4090 36449  S  
QQQ 2.84 2.88 2.91 5.36 477 477  S   180.5 QQQ 3.25 3.32 3.36 3.57 665 256  S  
QQQ 2.57 2.61 2.59 5.09 10960 22492  S   181 QQQ 3.48 3.55 3.50 3.80 9761 1056  S  
 
2019-04-26 - Calls 2019-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.52 4.60 4.60 8.10 320 435  W   178.5 QQQ 2.88 2.95 2.85 2.72 1363 208  W  
QQQ 4.20 4.28 4.48 7.78 330 402  W   179 QQQ 3.06 3.13 3.06 2.89 248 285  W  
QQQ 3.90 3.97 3.96 7.47 16 203  W   179.5 QQQ 3.26 3.32 3.28 3.07 625 351  W  
QQQ 3.60 3.67 3.65 7.17 402 3184  W   180 QQQ 3.46 3.53 3.51 3.25 97 3221  W  
QQQ 3.31 3.39 3.43 6.87 14 13  W   180.5 QQQ 3.67 3.74 3.30 3.45 17 87  W  
QQQ 3.04 3.12 3.15 6.59 635 88  W   181 QQQ 3.89 3.98 3.72 3.65 2 107  W  
 
2019-05-17 - Calls 2019-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.41 5.48 5.54 13.08 876 7579  S   179 QQQ 4.03 4.10 4.00 2.15 872 8995  S  
QQQ 4.80 4.87 4.79 12.39 765 11934  S   180 QQQ 4.42 4.49 4.46 2.40 1195 2657  S  
QQQ 4.22 4.29 4.35 11.71 884 2303  S   181 QQQ 4.84 4.91 4.60 2.66 300 1264  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.