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   0.150 0.152 223.28 -0.10

 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.84 1.91 2.23 1.78 2645 2639  W   222 QQQ 0.74 0.76 0.75 0.49 8651 4006  W  
QQQ 1.53 1.55 1.62 1.45 1098 2274  W   222.5 QQQ 0.89 0.93 0.91 0.66 7724 5381  W  
QQQ 1.23 1.24 1.25 1.16 8429 5831  W   223 QQQ 1.10 1.13 1.14 0.87 20237 3510  W  
QQQ 0.96 0.98 0.99 0.90 7775 2612  W   223.5 QQQ 1.32 1.37 1.33 1.11 4185 539  W  
QQQ 0.72 0.75 0.74 0.69 5322 4975  W   224 QQQ 1.59 1.64 1.48 1.40 3098 2275  W  
QQQ 0.54 0.56 0.59 0.52 3818 2027  W   224.5 QQQ 1.89 1.99 1.71 1.73 165 171  W  
 
2020-01-31 - Calls 2020-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.92 2.98 3.00 2.95 978 4903  W   222 QQQ 1.75 1.78 1.69 1.46 2576 3645  W  
QQQ 2.61 2.66 2.78 2.66 621 1326  W   222.5 QQQ 1.93 1.97 1.91 1.67 1080 586  W  
QQQ 2.30 2.36 2.47 2.38 5153 28470  W   223 QQQ 2.13 2.17 1.96 1.89 1800 1114  W  
QQQ 2.01 2.08 2.27 2.13 770 276  W   223.5 QQQ 2.33 2.38 2.24 2.14 268 424  W  
QQQ 1.76 1.80 1.95 1.89 1438 4120  W   224 QQQ 2.57 2.61 2.52 2.40 460 759  W  
QQQ 1.52 1.56 1.62 1.67 363 269  W   224.5 QQQ 2.83 2.88 2.78 2.68 56 267  W  
 
2020-02-07 - Calls 2020-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.70 3.75 3.88 3.90 333 2011  W   222 QQQ 2.45 2.48 2.36 1.97 300 4725  W  
QQQ 3.36 3.43 3.58 3.61 282 650  W   222.5 QQQ 2.61 2.66 2.55 2.17 241 157  W  
QQQ 3.07 3.12 3.20 3.33 1576 473  W   223 QQQ 2.82 2.85 2.61 2.39 1904 413  W  
QQQ 2.50 2.54 2.71 2.81 693 482  W   224 QQQ 3.24 3.29 3.13 2.87 1224 110  W  
 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.26 4.32 4.42 4.87 781 2413  W   222 QQQ 2.92 2.98 2.86 2.23 349 913  W  
QQQ 3.94 3.98 4.16 4.57 185 558  W   222.5 QQQ 3.11 3.15 3.03 2.43 216 216  W  
QQQ 3.62 3.68 3.84 4.28 1121 1886  W   223 QQQ 3.29 3.33 3.32 2.64 753 751  W  
QQQ 3.06 3.09 3.17 3.74 194 2471  W   224 QQQ 3.70 3.75 3.68 3.09 972 268  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.69 4.73 4.70 5.91 1453 8829  S   222 QQQ 3.29 3.32 3.21 2.33 2492 7719  S  
QQQ 4.36 4.40 4.54 5.60 905 0  S   222.5 QQQ 3.46 3.50 3.39 2.52 2943 0  S  
QQQ 4.05 4.09 4.15 5.30 3031 11202  S   223 QQQ 3.65 3.68 3.64 2.71 5135 3154  S  
QQQ 3.44 3.49 3.63 4.73 4951 16599  S   224 QQQ 4.06 4.09 3.97 3.13 3219 1346  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.14 5.21 5.26 7.08 29 759  W   222 QQQ 3.67 3.72 3.76 2.31 101 658  W  
QQQ 4.80 4.89 4.72 6.75 57 1188  W   222.5 QQQ 3.86 3.89 3.70 2.48 6 554  W  
QQQ 4.50 4.57 4.65 6.44 122 3600  W   223 QQQ 4.05 4.10 3.98 2.66 102 3540  W  
QQQ 3.91 3.97 3.94 5.84 140 352  W   224 QQQ 4.45 4.51 4.36 3.04 267 261  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.59 6.63 6.73 11.53 548 2424  S   222 QQQ 4.91 4.95 4.82 1.79 4152 3833  S  
QQQ 5.96 6.00 6.09 10.81 654 18613  S   223 QQQ 5.28 5.32 5.32 2.03 4250 2592  S  
QQQ 5.34 5.39 5.32 10.12 679 14281  S   224 QQQ 5.68 5.71 5.41 2.30 2808 2718  S  
 
2020-03-31 - Calls 2020-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.93 7.00 6.79 14.56 16 534  Q   222 QQQ 5.49 5.55 5.54 1.40 17 696  Q  
QQQ 6.30 6.37 6.52 13.80 148 73  Q   223 QQQ 5.87 5.93 5.78 1.58 122 1423  Q  
QQQ 5.70 5.76 5.97 13.06 7 392  Q   224 QQQ 6.27 6.34 5.93 1.79 15 794  Q  



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.