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   0.156 0.165 180.27 1.09

 
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 1.81 1.86 1.80 1.66 6069 22641  S   179 QQQ 0.47 0.48 0.47 0.38 29562 31696  S  
QQQ 1.46 1.50 1.51 1.32 6711 17550  S   179.5 QQQ 0.61 0.63 0.63 0.54 3902 4120  S  
QQQ 1.15 1.17 1.16 1.02 40681 75728  S   180 QQQ 0.79 0.81 0.80 0.74 18892 31869  S  
QQQ 0.87 0.89 0.89 0.77 3561 4607  S   180.5 QQQ 1.01 1.04 1.04 0.99 6549 1163  S  
QQQ 0.63 0.66 0.65 0.57 8340 17747  S   181 QQQ 1.25 1.30 1.30 1.29 2407 1039  S  
QQQ 0.45 0.46 0.43 0.40 2218 11826  S   181.5 QQQ 1.57 1.61 1.56 1.62 425 351  S  
 
2018-07-27 - Calls 2018-07-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.59 2.66 2.60 2.69 4589 4617  W   179 QQQ 1.19 1.22 1.21 1.21 6260 1808  W  
QQQ 2.28 2.31 2.31 2.39 1809 4016  W   179.5 QQQ 1.36 1.39 1.29 1.41 2481 971  W  
QQQ 1.97 2.00 1.96 2.11 5457 19456  W   180 QQQ 1.56 1.57 1.57 1.63 3533 854  W  
QQQ 1.68 1.71 1.68 1.85 909 2124  W   180.5 QQQ 1.76 1.79 1.80 1.87 489 75  W  
QQQ 1.41 1.44 1.43 1.62 1677 1920  W   181 QQQ 1.99 2.02 2.04 2.14 411 257  W  
QQQ 1.17 1.20 1.33 1.40 519 1322  W   181.5 QQQ 2.24 2.30 2.30 2.42 28 35  W  
 
2018-08-03 - Calls 2018-08-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.19 3.26 3.24 3.55 242 1187  W   179 QQQ 1.73 1.76 1.74 1.62 1104 14913  W  
QQQ 2.88 2.91 3.02 3.25 248 557  W   179.5 QQQ 1.90 1.93 2.01 1.82 31 595  W  
QQQ 2.56 2.59 2.57 2.97 430 1409  W   180 QQQ 2.08 2.11 2.07 2.04 2533 279  W  
QQQ 2.26 2.29 2.25 2.70 134 484  W   180.5 QQQ 2.28 2.32 2.18 2.27 76 84  W  
QQQ 1.98 2.01 2.00 2.45 213 8327  W   181 QQQ 2.50 2.54 2.41 2.52 190 176  W  
QQQ 1.72 1.75 1.72 2.21 64 836  W   181.5 QQQ 2.74 2.78 2.69 2.78 52 65  W  
 
2018-08-10 - Calls 2018-08-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.67 3.71 3.80 4.45 79 286  W   179 QQQ 2.13 2.16 2.21 1.83 138 373  W  
QQQ 3.33 3.37 3.26 4.14 158 369  W   179.5 QQQ 2.29 2.33 2.42 2.02 84 324  W  
QQQ 3.01 3.05 3.02 3.85 165 10334  W   180 QQQ 2.47 2.51 2.49 2.22 86 5638  W  
QQQ 2.70 2.74 2.71 3.57 3394 431  W   180.5 QQQ 2.67 2.70 2.69 2.43 61 50  W  
QQQ 2.41 2.45 2.56 3.30 62 1002  W   181 QQQ 2.88 2.91 2.89 2.66 19 60  W  
QQQ 2.13 2.17 2.19 3.05 65 3124  W   181.5 QQQ 3.10 3.13 2.98 2.90 61 40  W  
 
2018-08-17 - Calls 2018-08-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.14 4.17 4.13 5.44 2268 8545  S   179 QQQ 2.52 2.55 2.55 1.88 1851 5043  S  
QQQ 3.48 3.51 3.50 4.82 13417 28746  S   180 QQQ 2.87 2.90 2.90 2.24 4415 11867  S  
QQQ 2.88 2.91 2.87 4.24 1666 18059  S   181 QQQ 3.26 3.30 3.28 2.65 845 1572  S  
 
2018-08-24 - Calls 2018-08-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.54 4.58 4.57 6.57 10 270  W   179 QQQ 2.86 2.90 2.87 1.82 60 179  W  
QQQ 4.21 4.25 4.22 6.24 14 460  W   179.5 QQQ 3.03 3.07 4.46 1.98 14 117  W  
QQQ 3.89 3.93 3.91 5.92 79 2807  W   180 QQQ 3.21 3.25 3.22 2.15 50 1746  W  
QQQ 3.58 3.61 3.58 5.61 112 374  W   180.5 QQQ 3.40 3.44 3.43 2.33 39 2  W  
QQQ 3.28 3.31 3.28 5.30 71 345  W   181 QQQ 3.60 3.64 3.57 2.52 3 210  W  
QQQ 2.99 3.03 2.98 5.01 28 646  W   181.5 QQQ 3.81 3.86 5.47 2.71 9 11  W  
 
2018-08-31 - Calls 2018-08-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.97 5.01 4.98 7.86 173 80  W   179 QQQ 3.22 3.26 3.14 1.69 128 78  W  
QQQ 4.64 4.68 4.64 7.51 48 19  W   179.5 QQQ 3.39 3.43 3.53 1.83 3 36  W  
QQQ 4.32 4.35 4.22 7.17 50 1537  W   180 QQQ 3.57 3.61 3.48 1.98 28 77  W  
QQQ 4.00 4.04 3.19 6.84 0 3  W   180.5 QQQ 3.76 3.79 3.78 2.13 22 17  W  
QQQ 3.69 3.73 3.86 6.52 63 11  W   181 QQQ 3.95 3.99 3.97 2.30 12 37  W  
QQQ 3.40 3.44 3.53 6.21 22 161  W   181.5 QQQ 4.16 4.20 4.25 2.47 4 0  W  
 
2018-09-21 - Calls 2018-09-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.05 6.09 6.08 12.85 248 3304  S   179 QQQ 4.12 4.15 4.11 1.06 233 1882  S  
QQQ 5.40 5.44 5.41 12.09 12115 27817  S   180 QQQ 4.46 4.50 4.49 1.24 7607 20908  S  
QQQ 4.79 4.82 4.95 11.34 378 5759  S   181 QQQ 4.85 4.88 4.86 1.43 540 1246  S  
 
2018-09-28 - Calls 2018-09-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.25 6.32 5.85 14.94 14 687  Q   179 QQQ 4.51 4.56 4.55 0.85 22 369  Q  
QQQ 5.61 5.68 5.75 14.15 373 7273  Q   180 QQQ 4.87 4.92 4.90 0.99 6 920  Q  
QQQ 4.99 5.06 5.07 13.38 19 480  Q   181 QQQ 5.27 5.31 5.19 1.14 17 330  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.