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   0.119 0.122 130.63 0.27

 
2017-03-24 - Calls 2017-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.31 1.40 1.06 0.00 691 1635  W   129.5 QQQ 0.00 0.01 0.01 0.00 3164 16872  W  
QQQ 0.81 0.90 0.59 0.00 4918 8207  W   130 QQQ 0.00 0.01 0.04 0.00 16706 13325  W  
QQQ 0.26 0.43 0.32 0.00 12665 7857  W   130.5 QQQ 0.00 0.03 0.03 0.00 28354 9930  W  
QQQ 0.02 0.04 0.03 0.00 31033 22659  W   131 QQQ 0.08 0.20 0.15 0.00 31133 15961  W  
QQQ 0.00 0.01 0.01 0.00 15267 9528  W   131.5 QQQ 0.61 0.69 0.67 0.00 8220 7836  W  
QQQ 0.00 0.01 0.01 0.00 8467 15087  W   132 QQQ 1.10 1.19 1.40 0.00 2748 7265  W  
 
2017-03-31 - Calls 2017-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 0.00 4.29 1.65 1.52 0 5  Q   129.5 QQQ 0.40 0.46 0.75 0.36 421 3993  Q  
QQQ 1.37 1.45 1.45 1.18 2400 6825  Q   130 QQQ 0.54 0.57 0.56 0.52 18971 22129  Q  
QQQ 1.06 1.13 0.93 0.90 92 294  Q   130.5 QQQ 0.69 0.76 0.75 0.73 607 4495  Q  
QQQ 0.77 0.82 0.80 0.66 6762 6655  Q   131 QQQ 0.90 0.93 0.90 0.99 12579 16582  Q  
QQQ 0.00 0.70 0.51 0.46 27 1724  Q   131.5 QQQ 1.06 1.52 1.23 1.30 12 610  Q  
QQQ 0.32 0.36 0.28 0.32 6582 13367  Q   132 QQQ 1.43 1.49 1.47 1.65 3345 5379  Q  
 
2017-04-07 - Calls 2017-04-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.04 2.18 2.04 1.94 25 604  W   129.5 QQQ 0.71 0.75 0.80 0.66 574 1761  W  
QQQ 1.71 1.82 1.67 1.62 213 1552  W   130 QQQ 0.85 0.90 0.96 0.84 3596 9706  W  
QQQ 1.41 1.47 1.40 1.34 509 2537  W   130.5 QQQ 1.02 1.07 1.12 1.06 776 3247  W  
QQQ 1.12 1.17 1.10 1.09 7054 3706  W   131 QQQ 1.22 1.28 1.40 1.31 918 3862  W  
QQQ 0.85 0.90 0.79 0.87 1912 3025  W   131.5 QQQ 1.45 1.52 1.53 1.59 516 967  W  
QQQ 0.63 0.67 0.59 0.69 870 1614  W   132 QQQ 1.70 1.86 1.95 1.91 392 1335  W  
 
2017-04-13 - Calls 2017-04-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.17 2.41 2.52 2.28 13 104  W   129.5 QQQ 0.87 0.91 0.94 0.83 403 413  W  
QQQ 1.90 2.01 1.78 1.97 234 577  W   130 QQQ 1.02 1.06 1.04 1.02 1343 3343  W  
QQQ 1.59 1.66 1.45 1.68 138 1305  W   130.5 QQQ 1.19 1.24 1.35 1.23 776 4165  W  
QQQ 1.30 1.36 1.33 1.42 206 1039  W   131 QQQ 1.38 1.45 1.50 1.47 273 1389  W  
QQQ 1.03 1.09 1.04 1.19 400 759  W   131.5 QQQ 1.60 1.68 1.78 1.74 448 470  W  
QQQ 0.79 0.84 0.87 0.99 1303 1192  W   132 QQQ 1.82 1.94 2.15 2.03 83 3225  W  
 
2017-04-21 - Calls 2017-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.46 2.57 2.40 2.74 865 2153  S   129.5 QQQ 1.08 1.12 1.11 0.97 1475 10886  S  
QQQ 2.16 2.21 2.05 2.43 2453 39073  S   130 QQQ 1.23 1.27 1.20 1.15 18094 68989  S  
QQQ 1.84 1.89 1.80 2.14 2554 8529  S   130.5 QQQ 1.41 1.45 1.55 1.36 1884 8492  S  
QQQ 1.54 1.59 1.52 1.87 2239 19909  S   131 QQQ 1.60 1.65 1.67 1.59 3953 32161  S  
QQQ 1.27 1.31 1.24 1.62 2468 2087  S   131.5 QQQ 1.83 1.87 1.97 1.84 1316 2756  S  
QQQ 1.03 1.07 0.96 1.40 2830 18382  S   132 QQQ 2.08 2.13 2.11 2.11 17018 39447  S  
 
2017-04-28 - Calls 2017-04-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.70 2.94 2.54 3.18 0 23  W   129.5 QQQ 1.34 1.41 1.43 1.03 140 408  W  
QQQ 2.38 2.61 2.27 2.86 30 272  W   130 QQQ 1.49 1.58 1.59 1.21 193 6873  W  
QQQ 2.08 2.30 2.06 2.56 100 97  W   130.5 QQQ 1.68 1.76 1.74 1.40 67 460  W  
QQQ 1.84 1.93 1.79 2.28 470 1014  W   131 QQQ 1.87 2.01 1.99 1.62 37 3085  W  
QQQ 1.58 1.65 1.52 2.02 1015 766  W   131.5 QQQ 2.09 2.27 2.14 1.85 0 2359  W  
QQQ 1.33 1.40 1.30 1.78 184 1210  W   132 QQQ 2.32 2.53 2.84 2.11 50 2390  W  
 
2017-05-05 - Calls 2017-05-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.92 3.21 2.88 3.66 0 87  W   129.5 QQQ 1.54 1.70 1.81 1.05 13 2  W  
QQQ 2.59 2.87 2.43 3.33 0 47  W   130 QQQ 1.69 1.88 2.08 1.22 42 22  W  
QQQ 2.29 2.54 2.18 3.02 0 1  W   130.5 QQQ 1.87 2.05 1.98 1.40 9 12  W  
QQQ 1.98 2.23 2.20 2.73 70 0  W   131 QQQ 2.07 2.26 2.13 1.60 242 9  W  
QQQ 1.71 1.94 0.00 2.45 0 0  W   131.5 QQQ 2.29 2.48 2.61 1.82 26 1  W  
QQQ 1.45 1.68 1.69 2.19 65 40  W   132 QQQ 2.53 2.72 2.87 2.06 10 1  W  
 
2017-05-19 - Calls 2017-05-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.16 3.22 3.18 4.42 2040 7352  S   130 QQQ 2.13 2.16 2.15 1.13 2318 39580  S  
QQQ 2.55 2.59 2.46 3.77 4182 9959  S   131 QQQ 2.51 2.55 2.67 1.46 4379 11034  S  
QQQ 2.00 2.04 1.92 3.17 2739 42099  S   132 QQQ 2.97 3.02 3.05 1.84 1241 6090  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.