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   0.146 0.166 168.18 -0.22

 
2018-05-25 - Calls 2018-05-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.73 1.80 1.70 1.55 404 2617  W   167 QQQ 0.42 0.44 0.43 0.36 10646 10624  W  
QQQ 1.39 1.44 1.33 1.21 1632 3751  W   167.5 QQQ 0.56 0.58 0.61 0.53 18320 4850  W  
QQQ 1.08 1.11 1.07 0.92 5657 10147  W   168 QQQ 0.75 0.76 0.80 0.73 34345 18467  W  
QQQ 0.80 0.83 0.79 0.68 9495 7859  W   168.5 QQQ 0.97 0.99 1.00 0.99 17155 10505  W  
QQQ 0.57 0.59 0.57 0.48 12846 11335  W   169 QQQ 1.23 1.29 1.31 1.30 20869 18673  W  
QQQ 0.39 0.40 0.38 0.33 4560 5787  W   169.5 QQQ 1.54 1.60 1.75 1.64 2276 4230  W  
 
2018-06-01 - Calls 2018-06-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.35 2.40 2.33 2.50 221 1299  W   167 QQQ 1.00 1.02 1.04 1.15 595 19407  W  
QQQ 2.02 2.06 2.02 2.21 194 1001  W   167.5 QQQ 1.15 1.18 1.20 1.35 2530 1963  W  
QQQ 1.71 1.74 1.72 1.93 1480 7710  W   168 QQQ 1.34 1.36 1.36 1.58 3114 5348  W  
QQQ 1.42 1.45 1.44 1.68 1240 1050  W   168.5 QQQ 1.55 1.59 1.63 1.83 1750 1785  W  
QQQ 1.17 1.19 1.15 1.45 2890 9200  W   169 QQQ 1.79 1.83 1.94 2.10 1841 17935  W  
QQQ 0.94 0.96 0.94 1.24 1152 2042  W   169.5 QQQ 2.03 2.11 2.23 2.39 853 1403  W  
 
2018-06-08 - Calls 2018-06-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.90 2.95 2.82 3.29 266 508  W   167 QQQ 1.49 1.52 1.56 1.56 133 468  W  
QQQ 2.58 2.61 2.49 2.99 76 913  W   167.5 QQQ 1.65 1.69 1.72 1.76 85 6025  W  
QQQ 2.26 2.30 2.16 2.71 280 1149  W   168 QQQ 1.84 1.87 2.06 1.98 393 668  W  
QQQ 1.97 2.00 1.83 2.45 494 991  W   168.5 QQQ 2.05 2.08 2.27 2.22 316 693  W  
QQQ 1.69 1.72 1.63 2.21 720 2851  W   169 QQQ 2.27 2.31 2.32 2.47 378 3912  W  
QQQ 1.45 1.47 1.38 1.98 170 788  W   169.5 QQQ 2.52 2.56 2.48 2.74 196 683  W  
 
2018-06-15 - Calls 2018-06-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.48 3.51 3.45 4.08 630 31631  S   167 QQQ 2.01 2.02 2.12 1.78 3074 36517  S  
QQQ 3.16 3.18 3.15 3.78 2145 210  S   167.5 QQQ 2.17 2.20 2.35 1.97 1062 572  S  
QQQ 2.84 2.87 2.85 3.49 5417 15543  S   168 QQQ 2.36 2.39 2.44 2.18 9604 32964  S  
QQQ 2.55 2.57 2.53 3.22 1955 1028  S   168.5 QQQ 2.56 2.59 2.67 2.41 1523 516  S  
QQQ 2.27 2.28 2.26 2.96 3716 13384  S   169 QQQ 2.78 2.81 2.85 2.64 3358 17009  S  
QQQ 2.00 2.02 2.03 2.71 1176 420  S   169.5 QQQ 3.02 3.05 3.15 2.89 705 1169  S  
 
2018-06-22 - Calls 2018-06-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.64 3.76 3.64 4.95 17 1802  W   167 QQQ 2.44 2.51 2.51 1.86 13 1939  W  
QQQ 3.31 3.44 3.37 4.64 13 95  W   167.5 QQQ 2.62 2.69 2.67 2.04 10 263  W  
QQQ 3.01 3.12 3.19 4.34 301 604  W   168 QQQ 2.81 2.88 2.99 2.24 19 1971  W  
QQQ 2.72 2.83 2.77 4.05 357 173  W   168.5 QQQ 3.02 3.09 2.91 2.44 137 190  W  
QQQ 2.43 2.54 2.38 3.77 56 1135  W   169 QQQ 3.24 3.32 3.11 2.66 488 955  W  
QQQ 2.17 2.27 2.26 3.51 13 82  W   169.5 QQQ 3.48 3.55 3.49 2.89 10 69  W  
 
2018-06-29 - Calls 2018-06-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.95 4.00 4.02 5.91 192 1033  Q   167 QQQ 2.75 2.80 2.88 1.84 129 559  Q  
QQQ 3.32 3.37 3.47 5.28 1866 8347  Q   168 QQQ 3.13 3.17 3.18 2.19 101 6925  Q  
QQQ 2.74 2.79 2.73 4.68 105 4048  Q   169 QQQ 3.55 3.60 3.60 2.58 65 3107  Q  
 
2018-07-20 - Calls 2018-07-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.92 4.95 4.78 9.61 341 3114  S   167 QQQ 3.56 3.60 3.61 1.42 1577 15834  S  
QQQ 4.28 4.31 4.30 8.89 912 5637  S   168 QQQ 3.93 3.97 4.13 1.65 1549 4396  S  
QQQ 3.69 3.72 3.69 8.20 969 6524  S   169 QQQ 4.34 4.38 4.49 1.92 1974 4168  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.