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   0.195 0.235 165.25 1.62

 
2019-01-18 - Calls 2019-01-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.01 1.14 1.25 0.00 19707 19592  S   164 QQQ 0.01 0.02 0.01 0.00 26632 22513  S  
QQQ 0.50 0.64 0.65 0.00 10779 8765  S   164.5 QQQ 0.01 0.02 0.01 0.00 11395 494  S  
QQQ 0.11 0.15 0.15 0.00 62519 57209  S   165 QQQ 0.10 0.11 0.10 0.00 64571 52886  S  
QQQ 0.01 0.02 0.03 0.00 5974 2752  S   165.5 QQQ 0.31 0.50 0.31 0.00 6393 209  S  
QQQ 0.00 0.01 0.01 0.00 34853 24385  S   166 QQQ 0.89 1.03 0.88 0.00 14979 20701  S  
QQQ 0.00 0.01 0.01 0.00 5574 3000  S   166.5 QQQ 1.07 1.80 1.54 0.00 1003 1  S  
 
2019-01-25 - Calls 2019-01-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.14 2.22 2.29 2.73 9743 3434  W   164 QQQ 1.06 1.09 1.08 1.38 9887 831  W  
QQQ 1.83 1.86 1.96 2.44 3077 3568  W   164.5 QQQ 1.24 1.28 1.18 1.59 3308 519  W  
QQQ 1.54 1.57 1.58 2.17 8228 5106  W   165 QQQ 1.45 1.49 1.48 1.81 7540 1096  W  
QQQ 1.28 1.31 1.41 1.92 3849 1332  W   165.5 QQQ 1.69 1.73 1.69 2.06 1861 93  W  
QQQ 1.04 1.08 1.08 1.69 3958 2857  W   166 QQQ 1.95 1.99 1.93 2.33 2799 249  W  
QQQ 0.84 0.87 0.84 1.48 2509 1094  W   166.5 QQQ 2.22 2.32 2.15 2.62 1886 72  W  
 
2019-02-01 - Calls 2019-02-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.26 3.31 3.35 3.87 508 775  W   164 QQQ 2.11 2.15 2.12 2.12 969 250  W  
QQQ 2.95 2.99 3.07 3.59 131 1620  W   164.5 QQQ 2.30 2.34 2.44 2.33 5996 70  W  
QQQ 2.66 2.70 2.75 3.31 1178 3272  W   165 QQQ 2.50 2.54 2.45 2.56 1540 1381  W  
QQQ 2.38 2.42 2.52 3.05 477 466  W   165.5 QQQ 2.72 2.76 2.67 2.80 1848 51  W  
QQQ 2.11 2.15 2.22 2.81 914 11611  W   166 QQQ 2.96 3.00 2.90 3.06 1015 129  W  
QQQ 1.86 1.90 1.97 2.58 1247 530  W   166.5 QQQ 3.21 3.25 3.49 3.32 123 53  W  
 
2019-02-08 - Calls 2019-02-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.89 3.94 3.92 4.95 2917 2312  W   164 QQQ 2.67 2.71 2.65 2.52 630 325  W  
QQQ 3.58 3.63 3.61 4.66 879 703  W   164.5 QQQ 2.86 2.90 2.98 2.73 385 60  W  
QQQ 3.28 3.33 3.34 4.38 579 2474  W   165 QQQ 3.06 3.10 3.15 2.94 450 431  W  
QQQ 2.99 3.04 2.94 4.11 387 445  W   165.5 QQQ 3.27 3.32 3.02 3.17 199 41  W  
QQQ 2.72 2.77 2.78 3.85 559 1520  W   166 QQQ 3.50 3.55 3.60 3.41 98 5  W  
QQQ 2.46 2.50 2.55 3.61 69 375  W   166.5 QQQ 3.74 3.79 3.98 3.66 103 110  W  
 
2019-02-15 - Calls 2019-02-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.44 4.47 4.46 6.09 2972 10881  S   164 QQQ 3.14 3.18 3.16 2.70 1854 5269  S  
QQQ 3.83 3.86 3.84 5.50 59249 28769  S   165 QQQ 3.52 3.56 3.54 3.10 18311 7175  S  
QQQ 3.25 3.27 3.27 4.95 7730 9414  S   166 QQQ 3.95 3.98 3.97 3.53 7858 2230  S  
 
2019-02-22 - Calls 2019-02-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.82 4.88 4.88 7.34 57 1357  W   164 QQQ 3.46 3.51 3.55 2.71 53 72  W  
QQQ 4.51 4.56 4.86 7.03 39 525  W   164.5 QQQ 3.65 3.70 3.59 2.89 10 20  W  
QQQ 4.20 4.26 4.09 6.73 709 598  W   165 QQQ 3.85 3.90 3.86 3.08 288 203  W  
QQQ 3.91 3.96 4.26 6.44 5 505  W   165.5 QQQ 4.05 4.10 4.09 3.28 72 23  W  
QQQ 3.63 3.68 3.72 6.15 54 619  W   166 QQQ 4.27 4.32 4.21 3.48 54 34  W  
QQQ 3.35 3.40 3.34 5.88 46 376  W   166.5 QQQ 4.49 4.55 5.17 3.69 27 10  W  
 
2019-03-01 - Calls 2019-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.27 5.34 5.61 8.75 2 379  W   164 QQQ 3.86 3.91 3.95 2.61 107 32  W  
QQQ 4.96 5.03 5.44 8.43 62 494  W   164.5 QQQ 4.04 4.09 4.19 2.77 51 106  W  
QQQ 4.66 4.72 4.72 8.11 213 253  W   165 QQQ 4.24 4.29 4.30 2.94 989 73  W  
QQQ 4.36 4.43 4.76 7.81 42 129  W   165.5 QQQ 4.45 4.49 4.49 3.12 115 0  W  
QQQ 4.07 4.14 4.07 7.51 180 442  W   166 QQQ 4.64 4.71 4.78 3.30 10 21  W  
QQQ 3.80 3.86 4.16 7.21 32 119  W   166.5 QQQ 4.87 4.93 5.06 3.50 36 10  W  
 
2019-03-15 - Calls 2019-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.17 6.22 6.06 12.11 169 4708  S   164 QQQ 4.61 4.65 4.60 2.16 375 6346  S  
QQQ 5.56 5.60 5.60 11.42 13679 34869  S   165 QQQ 4.99 5.03 5.00 2.42 12770 29310  S  
QQQ 4.97 5.01 4.84 10.76 529 3752  S   166 QQQ 5.40 5.44 5.55 2.70 760 4570  S  
 
2019-03-29 - Calls 2019-03-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.76 6.84 6.72 16.31 12 947  Q   164 QQQ 5.38 5.43 5.48 1.58 47 725  Q  
QQQ 6.14 6.22 6.12 15.58 232 709  Q   165 QQQ 5.77 5.82 5.70 1.77 252 534  Q  
QQQ 5.56 5.63 5.49 14.87 48 612  Q   166 QQQ 6.17 6.23 6.04 1.97 577 2767  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.