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   0.192 0.211 181.02 -0.81

 
2019-05-24 - Calls 2019-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.77 1.80 1.86 1.41 2337 7199  W   180 QQQ 0.74 0.77 0.73 0.39 13945 13738  W  
QQQ 1.45 1.48 1.45 1.08 1853 1786  W   180.5 QQQ 0.92 0.95 0.90 0.56 4988 2183  W  
QQQ 1.16 1.19 1.22 0.81 10760 4923  W   181 QQQ 1.12 1.15 1.11 0.78 9013 5827  W  
QQQ 0.91 0.93 0.89 0.58 6592 2939  W   181.5 QQQ 1.36 1.40 1.35 1.06 9496 3363  W  
QQQ 0.68 0.71 0.70 0.40 12966 10962  W   182 QQQ 1.62 1.68 1.65 1.38 6852 7293  W  
QQQ 0.49 0.52 0.53 0.27 4311 3911  W   182.5 QQQ 1.95 2.01 1.88 1.75 1162 3552  W  
 
2019-05-31 - Calls 2019-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.84 2.88 2.99 2.91 1219 4011  W   180 QQQ 1.75 1.78 1.76 1.69 4331 26576  W  
QQQ 2.53 2.57 2.70 2.63 312 1847  W   180.5 QQQ 1.94 1.98 1.97 1.90 1218 1149  W  
QQQ 2.23 2.28 2.27 2.37 1723 2294  W   181 QQQ 2.14 2.18 2.14 2.14 6927 3006  W  
QQQ 1.96 2.00 1.95 2.12 3130 1029  W   181.5 QQQ 2.36 2.41 2.24 2.39 1172 2105  W  
QQQ 1.70 1.73 1.72 1.89 3823 1446  W   182 QQQ 2.60 2.64 2.50 2.66 603 3389  W  
QQQ 1.45 1.48 1.54 1.68 1267 919  W   182.5 QQQ 2.85 2.89 2.61 2.95 362 1041  W  
 
2019-06-07 - Calls 2019-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.59 3.64 3.90 4.02 373 1156  W   180 QQQ 2.42 2.45 2.41 2.28 3473 6589  W  
QQQ 3.28 3.33 3.68 3.74 131 202  W   180.5 QQQ 2.61 2.65 2.55 2.49 357 579  W  
QQQ 2.98 3.03 3.23 3.47 634 442  W   181 QQQ 2.81 2.85 2.86 2.72 1023 9103  W  
QQQ 2.70 2.74 2.86 3.21 411 418  W   181.5 QQQ 3.02 3.07 2.99 2.96 442 686  W  
QQQ 2.44 2.46 2.48 2.96 632 749  W   182 QQQ 3.25 3.30 3.17 3.21 396 1160  W  
QQQ 2.17 2.20 2.36 2.73 260 593  W   182.5 QQQ 3.50 3.54 3.44 3.48 107 926  W  
 
2019-06-14 - Calls 2019-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.19 4.24 4.57 5.13 243 222  W   180 QQQ 2.95 2.99 2.75 2.57 323 1710  W  
QQQ 3.88 3.93 4.14 4.84 74 66  W   180.5 QQQ 3.13 3.18 2.95 2.77 158 245  W  
QQQ 3.58 3.63 3.70 4.56 49 123  W   181 QQQ 3.34 3.38 3.18 2.98 272 427  W  
QQQ 3.30 3.34 3.40 4.29 52 2600  W   181.5 QQQ 3.54 3.59 3.40 3.21 39 2650  W  
QQQ 3.02 3.06 3.22 4.03 424 1421  W   182 QQQ 3.76 3.82 3.67 3.44 104 402  W  
QQQ 2.75 2.79 2.84 3.78 80 236  W   182.5 QQQ 4.00 4.05 3.77 3.69 86 347  W  
 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.76 4.79 4.85 6.35 3516 132821  S   180 QQQ 3.43 3.46 3.45 2.65 4076 188205  S  
QQQ 4.45 4.49 4.67 6.05 86 2397  S   180.5 QQQ 3.62 3.66 3.41 2.84 268 2514  S  
QQQ 4.15 4.18 4.20 5.75 1336 10611  S   181 QQQ 3.82 3.84 3.80 3.03 3422 25719  S  
QQQ 3.86 3.89 3.92 5.47 314 236  S   181.5 QQQ 4.03 4.05 3.94 3.24 377 1196  S  
QQQ 3.57 3.60 3.60 5.19 4200 18130  S   182 QQQ 4.24 4.27 4.20 3.46 827 38194  S  
QQQ 3.30 3.32 3.42 4.92 149 426  S   182.5 QQQ 4.46 4.50 4.23 3.68 350 224  S  
 
2019-06-28 - Calls 2019-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.09 5.14 5.12 7.72 41 17609  Q   180 QQQ 4.03 4.07 3.93 2.58 385 6760  Q  
QQQ 4.50 4.53 4.77 7.09 170 1980  Q   181 QQQ 4.43 4.47 4.21 2.93 222 634  Q  
QQQ 3.92 3.96 4.02 6.50 121 2278  Q   182 QQQ 4.86 4.92 4.69 3.31 60 1023  Q  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.24 6.28 6.50 13.04 571 3793  S   180 QQQ 5.04 5.08 5.05 1.87 3638 40094  S  
QQQ 5.63 5.68 5.71 12.32 553 2751  S   181 QQQ 5.44 5.48 5.40 2.10 689 3064  S  
QQQ 5.06 5.09 5.30 11.63 823 923  S   182 QQQ 5.87 5.91 5.74 2.35 417 6612  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.