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   0.256 0.328 230.29 1.25

 
2020-05-29 - Calls 2020-05-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.38 3.48 3.41 2.97 15621 3359  W   228 QQQ 1.16 1.19 1.15 0.68 13215 7257  W  
QQQ 2.70 2.77 2.76 2.30 23979 5554  W   229 QQQ 1.47 1.51 1.51 1.01 7294 2473  W  
QQQ 2.09 2.13 2.14 1.73 37977 4959  W   230 QQQ 1.85 1.89 1.86 1.44 10059 10193  W  
QQQ 1.56 1.60 1.60 1.25 7644 2781  W   231 QQQ 2.32 2.38 2.47 1.96 2105 2719  W  
QQQ 1.13 1.16 1.17 0.87 9869 3541  W   232 QQQ 2.84 2.94 2.91 2.58 10313 10864  W  
QQQ 0.94 0.97 0.94 0.72 3840 3203  W   232.5 QQQ 3.15 3.26 3.21 2.93 346 944  W  
 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.04 5.14 5.11 5.68 6673 5472  W   228 QQQ 2.81 2.86 2.78 3.39 2865 1383  W  
QQQ 4.40 4.49 4.41 5.13 4752 662  W   229 QQQ 3.16 3.21 3.16 3.83 2421 1914  W  
QQQ 3.79 3.84 3.85 4.61 9380 1314  W   230 QQQ 3.55 3.60 3.57 4.31 3574 2285  W  
QQQ 3.23 3.28 3.19 4.13 898 1015  W   231 QQQ 3.99 4.04 4.06 4.83 712 1413  W  
QQQ 2.73 2.76 2.65 3.68 6196 2471  W   232 QQQ 4.47 4.55 4.45 5.38 548 587  W  
QQQ 2.49 2.53 2.52 3.47 1893 1599  W   232.5 QQQ 4.72 4.81 5.60 5.67 31 639  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.22 6.31 6.26 7.30 905 2822  W   228 QQQ 3.99 4.03 3.97 5.00 671 741  W  
QQQ 5.58 5.67 5.56 6.77 923 671  W   229 QQQ 4.35 4.39 4.32 5.46 344 504  W  
QQQ 4.98 5.03 5.01 6.26 1188 4337  W   230 QQQ 4.74 4.79 4.80 5.95 637 893  W  
QQQ 4.41 4.45 4.47 5.78 232 602  W   231 QQQ 5.17 5.22 5.24 6.47 428 859  W  
QQQ 3.87 3.92 3.91 5.33 191 694  W   232 QQQ 5.63 5.69 5.69 7.02 253 359  W  
QQQ 3.62 3.66 3.66 5.11 77 504  W   232.5 QQQ 5.84 5.97 9.70 7.30 2 365  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.23 7.31 7.27 8.59 3655 13454  S   228 QQQ 5.00 5.03 5.01 6.26 9113 14583  S  
QQQ 6.60 6.65 6.67 8.06 3526 4930  S   229 QQQ 5.36 5.40 5.33 6.73 2162 5346  S  
QQQ 6.00 6.04 6.04 7.56 7993 45135  S   230 QQQ 5.76 5.79 5.84 7.23 2945 12918  S  
QQQ 5.42 5.46 5.32 7.08 1556 5184  S   231 QQQ 6.17 6.21 6.18 7.75 764 3816  S  
QQQ 4.87 4.91 4.89 6.62 2172 4902  S   232 QQQ 6.62 6.66 6.60 8.29 678 2915  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.91 8.01 7.64 9.69 447 893  W   228 QQQ 6.01 6.06 6.42 7.32 285 608  W  
QQQ 7.29 7.35 6.88 9.17 109 1144  W   229 QQQ 6.39 6.44 6.45 7.81 204 219  W  
QQQ 6.68 6.75 6.75 8.67 437 1092  W   230 QQQ 6.79 6.84 6.75 8.31 181 622  W  
QQQ 6.10 6.16 5.97 8.19 299 748  W   231 QQQ 7.21 7.27 7.21 8.83 103 966  W  
QQQ 5.55 5.61 5.60 7.73 70 613  W   232 QQQ 7.66 7.73 7.67 9.37 93 397  W  
QQQ 5.28 5.34 5.15 7.51 66 566  W   232.5 QQQ 7.90 7.96 9.65 9.65 1 151  W  
 
2020-06-30 - Calls 2020-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.21 8.35 7.55 10.26 228 706  Q   228 QQQ 6.33 6.38 6.41 7.87 264 589  Q  
QQQ 7.59 7.66 7.57 9.74 440 730  Q   229 QQQ 6.71 6.76 6.80 8.36 140 902  Q  
QQQ 6.98 7.06 7.06 9.25 195 16415  Q   230 QQQ 7.11 7.16 7.17 8.86 339 1647  Q  
QQQ 6.41 6.47 5.57 8.77 132 866  Q   231 QQQ 7.53 7.60 8.83 9.39 2 541  Q  
QQQ 5.85 5.92 5.89 8.31 68 3634  Q   232 QQQ 7.98 8.05 8.52 9.92 144 476  Q  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.53 8.63 8.50 10.53 94 380  W   228 QQQ 6.66 6.73 6.67 8.14 105 71  W  
QQQ 7.91 7.98 7.78 10.02 86 322  W   229 QQQ 7.04 7.11 7.06 8.62 170 40  W  
QQQ 7.30 7.37 7.20 9.52 108 172  W   230 QQQ 7.44 7.50 7.58 9.13 12 142  W  
QQQ 6.73 6.79 6.37 9.05 205 258  W   231 QQQ 7.86 7.93 9.74 9.65 12 159  W  
QQQ 6.17 6.23 4.07 8.58 23 442  W   232 QQQ 8.31 8.38 8.69 10.19 5 47  W  
QQQ 5.90 5.96 5.55 8.36 14 284  W   232.5 QQQ 8.54 8.61 7.84 10.46 0 50  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.01 10.10 10.00 12.39 474 6987  S   228 QQQ 8.19 8.23 8.14 9.88 1087 2785  S  
QQQ 9.39 9.44 9.35 11.88 1133 2101  S   229 QQQ 8.57 8.60 8.58 10.38 986 1669  S  
QQQ 8.79 8.83 8.83 11.39 1185 4354  S   230 QQQ 8.95 9.00 8.97 10.89 9464 7674  S  
QQQ 8.20 8.25 8.25 10.92 822 5695  S   231 QQQ 9.37 9.41 9.37 11.41 190 681  S  
QQQ 7.63 7.68 7.69 10.46 501 2543  S   232 QQQ 9.80 9.85 9.82 11.95 186 585  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.