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   0.092 0.105 153.95 -0.59

 
2017-11-17 - Calls 2017-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.36 1.57 1.39 0.00 526 8497  S   152.5 QQQ 0.00 0.01 0.01 0.00 991 7941  S  
QQQ 0.82 1.00 0.94 0.00 2060 25473  S   153 QQQ 0.00 0.01 0.01 0.00 2054 26725  S  
QQQ 0.33 0.45 0.46 0.00 1365 10532  S   153.5 QQQ 0.01 0.02 0.01 0.00 9262 18766  S  
QQQ 0.00 0.01 0.01 0.00 19733 23193  S   154 QQQ 0.07 0.11 0.09 0.00 27173 21969  S  
QQQ 0.00 0.01 0.01 0.00 7034 7746  S   154.5 QQQ 0.55 0.58 0.57 0.00 11562 7613  S  
QQQ 0.00 0.01 0.01 0.00 4603 28589  S   155 QQQ 0.99 1.18 1.03 0.00 3266 7952  S  
 
2017-11-24 - Calls 2017-11-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.66 1.71 1.58 1.78 404 2960  W   152.5 QQQ 0.22 0.23 0.23 0.28 3377 3429  W  
QQQ 1.25 1.30 1.30 1.42 852 6855  W   153 QQQ 0.31 0.32 0.32 0.42 24436 14377  W  
QQQ 0.90 0.94 0.95 1.10 846 971  W   153.5 QQQ 0.45 0.46 0.46 0.60 4406 7260  W  
QQQ 0.60 0.62 0.62 0.82 13751 5395  W   154 QQQ 0.64 0.66 0.66 0.83 7816 4495  W  
QQQ 0.37 0.39 0.37 0.60 3486 1999  W   154.5 QQQ 0.90 0.92 0.92 1.10 2376 1760  W  
QQQ 0.20 0.22 0.22 0.42 5807 11353  W   155 QQQ 1.22 1.27 1.24 1.42 2025 7971  W  
 
2017-12-01 - Calls 2017-12-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.12 2.17 2.16 2.22 140 11052  W   152.5 QQQ 0.64 0.66 0.65 0.55 8824 10781  W  
QQQ 1.76 1.80 1.79 1.89 418 6284  W   153 QQQ 0.78 0.79 0.81 0.71 6282 13189  W  
QQQ 1.44 1.46 1.41 1.58 154 1953  W   153.5 QQQ 0.94 0.95 0.94 0.90 1416 2222  W  
QQQ 1.13 1.15 1.15 1.30 1613 3692  W   154 QQQ 1.13 1.15 1.14 1.13 1266 2759  W  
QQQ 0.86 0.88 0.89 1.06 963 1048  W   154.5 QQQ 1.37 1.40 1.39 1.38 965 940  W  
QQQ 0.64 0.65 0.66 0.85 2061 7172  W   155 QQQ 1.64 1.68 1.66 1.67 1088 6072  W  
 
2017-12-08 - Calls 2017-12-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.55 2.59 2.72 2.69 45 993  W   152.5 QQQ 1.04 1.05 1.02 0.71 70 1081  W  
QQQ 2.19 2.24 2.22 2.35 79 917  W   153 QQQ 1.18 1.19 1.10 0.87 66 1413  W  
QQQ 1.87 1.88 1.89 2.04 124 2021  W   153.5 QQQ 1.35 1.36 1.42 1.06 196 895  W  
QQQ 1.56 1.58 1.60 1.76 922 1635  W   154 QQQ 1.54 1.55 1.52 1.27 6295 650  W  
QQQ 1.03 1.05 1.06 1.27 255 6503  W   155 QQQ 2.01 2.04 2.03 1.78 307 6748  W  
 
2017-12-15 - Calls 2017-12-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.62 2.66 2.65 2.86 1052 53066  S   153 QQQ 1.57 1.60 1.61 0.94 4916 21982  S  
QQQ 1.99 2.01 2.00 2.24 2551 20072  S   154 QQQ 1.93 1.96 1.94 1.32 7406 18122  S  
QQQ 1.44 1.46 1.45 1.71 12569 42349  S   155 QQQ 2.38 2.40 2.36 1.78 9946 18508  S  
 
2017-12-22 - Calls 2017-12-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.13 3.18 3.17 3.78 139 762  W   152.5 QQQ 1.80 1.83 1.72 0.81 50 454  W  
QQQ 2.79 2.83 2.81 3.43 217 370  W   153 QQQ 1.97 2.00 1.87 0.95 473 1035  W  
QQQ 2.47 2.51 2.47 3.10 497 543  W   153.5 QQQ 2.16 2.19 2.10 1.11 17 552  W  
QQQ 2.17 2.20 2.21 2.79 182 393  W   154 QQQ 2.36 2.40 2.34 1.30 94 235  W  
QQQ 1.88 1.92 2.09 2.49 186 305  W   154.5 QQQ 2.59 2.63 2.56 1.50 66 223  W  
QQQ 1.62 1.65 1.67 2.22 629 393  W   155 QQQ 2.82 2.87 2.76 1.72 104 112  W  
 
2017-12-29 - Calls 2017-12-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.03 3.08 3.00 4.08 416 6581  Q   153 QQQ 2.21 2.24 2.23 0.91 428 4090  Q  
QQQ 2.41 2.45 2.42 3.41 103 2032  Q   154 QQQ 2.60 2.64 2.62 1.22 100 2316  Q  
QQQ 1.86 1.90 1.91 2.80 2476 2598  Q   155 QQQ 3.06 3.11 2.88 1.60 10 5864  Q  
 
2018-01-19 - Calls 2018-01-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.90 3.93 3.92 6.62 247 26492  S   153 QQQ 2.99 3.01 3.02 0.63 1540 23002  S  
QQQ 3.29 3.32 3.31 5.85 1484 4789  S   154 QQQ 3.37 3.39 3.39 0.83 676 3803  S  
QQQ 2.73 2.74 2.74 5.12 18917 41115  S   155 QQQ 3.81 3.85 3.81 1.07 885 6787  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.