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   0.126 0.105 164.49 1.20

 
2018-01-12 - Calls 2018-01-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.66 1.76 1.73 0.00 3103 3632  W   163 QQQ 0.00 0.01 0.01 0.00 24798 0  W  
QQQ 1.16 1.24 0.90 0.00 7453 5895  W   163.5 QQQ 0.00 0.01 0.01 0.00 11642 3931  W  
QQQ 0.68 0.75 0.67 0.00 15332 4464  W   164 QQQ 0.00 0.01 0.01 0.00 23493 713  W  
QQQ 0.00 0.01 0.01 0.00 6549 14210  W   165 QQQ 0.27 0.36 0.60 0.00 3124 775  W  
 
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 2.10 2.15 2.15 1.86 6795 37125  S   163 QQQ 0.39 0.40 0.41 0.31 17862 8426  S  
QQQ 1.71 1.77 1.72 1.50 2372 986  S   163.5 QQQ 0.51 0.52 0.53 0.45 4031 577  S  
QQQ 1.38 1.41 1.41 1.18 14794 22277  S   164 QQQ 0.67 0.68 0.68 0.63 11633 1379  S  
QQQ 1.09 1.10 1.09 0.91 5800 651  S   164.5 QQQ 0.87 0.88 0.88 0.85 4835 331  S  
QQQ 0.83 0.85 0.83 0.68 5409 11881  S   165 QQQ 1.12 1.13 1.15 1.12 2879 1947  S  
QQQ 0.62 0.63 0.51 0.49 2090 575  S   165.5 QQQ 1.38 1.42 1.41 1.44 628 56  S  
 
2018-01-26 - Calls 2018-01-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.54 2.61 2.60 2.37 809 1634  W   163 QQQ 0.81 0.82 0.83 0.59 2294 1309  W  
QQQ 2.19 2.25 2.12 2.03 452 0  W   163.5 QQQ 0.96 0.98 1.05 0.75 4801 0  W  
QQQ 1.90 1.92 1.90 1.72 1615 2464  W   164 QQQ 1.14 1.16 1.14 0.94 1727 2836  W  
QQQ 1.61 1.63 1.51 1.44 856 0  W   164.5 QQQ 1.34 1.37 1.40 1.16 658 0  W  
QQQ 1.34 1.36 1.36 1.19 1178 2738  W   165 QQQ 1.57 1.61 1.66 1.41 545 310  W  
QQQ 1.11 1.13 1.10 0.97 593 0  W   165.5 QQQ 1.84 1.88 1.97 1.69 65 0  W  
 
2018-02-02 - Calls 2018-02-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.12 3.17 3.16 2.92 440 3551  W   163 QQQ 1.34 1.36 1.35 0.74 283 1774  W  
QQQ 2.79 2.83 2.70 2.58 1157 2696  W   163.5 QQQ 1.50 1.52 1.62 0.90 341 632  W  
QQQ 2.49 2.51 2.44 2.27 9308 3079  W   164 QQQ 1.68 1.71 1.69 1.08 401 859  W  
QQQ 2.19 2.23 2.13 1.97 844 1384  W   164.5 QQQ 1.88 1.91 2.02 1.28 289 474  W  
QQQ 1.91 1.94 1.96 1.70 468 2130  W   165 QQQ 2.10 2.14 2.23 1.51 229 238  W  
 
2018-02-09 - Calls 2018-02-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.45 3.50 3.34 3.54 576 8558  W   163 QQQ 1.63 1.65 1.62 0.79 223 704  W  
QQQ 3.13 3.18 3.03 3.20 620 1179  W   163.5 QQQ 1.79 1.82 1.82 0.94 453 204  W  
QQQ 2.53 2.54 2.52 2.56 791 659  W   164.5 QQQ 2.17 2.20 2.28 1.30 534 299  W  
QQQ 2.24 2.26 2.14 2.27 389 11147  W   165 QQQ 2.39 2.42 2.58 1.50 357 1486  W  
QQQ 1.98 2.00 1.95 2.00 221 456  W   165.5 QQQ 2.63 2.66 2.90 1.73 255 20  W  
 
2018-02-16 - Calls 2018-02-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.80 3.85 3.61 4.27 3611 21493  S   163 QQQ 1.91 1.92 1.92 0.78 3120 4691  S  
QQQ 3.16 3.18 3.15 3.56 27046 41973  S   164 QQQ 2.26 2.27 2.41 1.06 7082 3175  S  
QQQ 2.57 2.59 2.57 2.93 5928 21817  S   165 QQQ 2.67 2.68 2.66 1.42 1987 2519  S  
 
2018-02-23 - Calls 2018-02-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.06 4.11 4.02 5.11 225 1776  W   163 QQQ 2.12 2.17 2.20 0.72 112 721  W  
QQQ 3.73 3.75 3.68 4.73 801 894  W   163.5 QQQ 2.29 2.34 2.46 0.84 47 260  W  
QQQ 3.41 3.48 3.31 4.37 626 277  W   164 QQQ 2.47 2.53 2.60 0.97 121 221  W  
QQQ 3.09 3.16 3.13 4.03 1288 118  W   164.5 QQQ 2.67 2.73 2.89 1.11 2 93  W  
QQQ 2.83 2.87 2.71 3.70 658 171  W   165 QQQ 2.88 2.94 3.07 1.28 5 126  W  
QQQ 2.53 2.60 2.51 3.38 382 167  W   165.5 QQQ 3.11 3.17 3.37 1.45 34 70  W  
 
2018-03-02 - Calls 2018-03-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.28 4.46 4.21 6.08 23 0  W   163 QQQ 2.32 2.47 2.58 0.63 6 3  W  
QQQ 3.96 4.13 3.32 5.69 68 3  W   163.5 QQQ 2.48 2.65 0.00 0.73 0 0  W  
QQQ 3.64 3.78 3.63 5.31 44 1  W   164 QQQ 2.68 2.82 2.86 0.84 50 0  W  
QQQ 3.35 3.47 3.41 4.95 44 0  W   164.5 QQQ 2.86 3.02 0.00 0.97 0 0  W  
QQQ 3.05 3.18 3.11 4.59 98 1  W   165 QQQ 3.09 3.23 3.40 1.10 3 0  W  
QQQ 2.77 2.92 0.00 4.26 0 0  W   165.5 QQQ 3.30 3.46 0.00 1.25 0 0  W  
 
2018-03-16 - Calls 2018-03-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.90 4.96 4.79 8.45 555 17014  S   163 QQQ 2.85 2.88 3.01 0.42 6843 2968  S  
QQQ 4.27 4.31 4.26 7.63 667 6270  S   164 QQQ 3.22 3.25 3.34 0.56 792 1113  S  
QQQ 3.67 3.70 3.61 6.84 2005 18799  S   165 QQQ 3.62 3.65 3.70 0.73 434 1628  S  
 
2018-03-29 - Calls 2018-03-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.19 5.31 5.16 11.22 27 115  Q   163 QQQ 3.35 3.43 3.56 0.24 41 271  Q  
QQQ 4.56 4.66 4.48 10.36 65 310  Q   164 QQQ 3.72 3.80 3.95 0.32 37 32  Q  
QQQ 3.98 4.07 3.90 9.52 1206 6435  Q   165 QQQ 4.11 4.22 4.37 0.43 19 4248  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.