Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

POWERSHARES QQQ TRUST SERIE (QQQ) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
QQQ POWERSHARES QQQ TRUST SERIE   0.166 0.160 440.25 4.82
 
2024-05-06 - Calls 2024-05-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 0.96 1.09 1.01 0.00 145446 3370  S   439 QQQ 0.00 0.01 0.01 0.00 68005 290  S  
QQQ 0.11 0.12 0.11 0.00 95241 8352  S   440 QQQ 0.09 0.10 0.09 0.00 28869 281  S  
QQQ 0.01 0.02 0.01 0.00 22327 3622  S   441 QQQ 0.92 1.01 0.96 0.00 4821 81  S  
QQQ 0.00 0.01 0.01 0.00 12139 7224  S   442 QQQ 1.92 2.05 1.70 0.00 794 229  S  
 
2024-05-07 - Calls 2024-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.96 1.99 1.96 0.00 31128 698  S   439 QQQ 0.90 0.92 0.90 0.00 29252 39  S  
QQQ 1.36 1.39 1.38 0.00 32921 2277  S   440 QQQ 1.28 1.30 1.28 0.00 9233 158  S  
QQQ 0.88 0.90 0.89 0.00 9135 1561  S   441 QQQ 1.80 1.81 1.81 0.00 3792 7  S  
QQQ 0.53 0.54 0.53 0.00 9211 1277  S   442 QQQ 2.41 2.49 2.46 0.00 2648 7  S  
 
2024-05-08 - Calls 2024-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.58 2.62 2.61 2.19 3153 645  W   439 QQQ 1.44 1.46 1.43 0.92 5221 48  W  
QQQ 1.99 2.01 2.00 1.61 4383 2243  W   440 QQQ 1.85 1.87 1.86 1.34 3127 48  W  
QQQ 1.48 1.50 1.50 1.13 1601 592  W   441 QQQ 2.32 2.37 2.35 1.87 730 31  W  
QQQ 1.06 1.08 1.09 0.76 2332 4295  W   442 QQQ 2.90 2.95 2.86 2.50 382 13  W  
 
2024-05-09 - Calls 2024-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.19 3.24 3.22 2.80 1112 517  W   439 QQQ 1.86 1.89 1.85 1.48 921 187  W  
QQQ 2.59 2.63 2.78 2.24 1443 955  W   440 QQQ 2.27 2.30 2.27 1.92 1218 46  W  
QQQ 2.07 2.09 2.09 1.76 1026 179  W   441 QQQ 2.73 2.79 2.77 2.44 360 0  W  
QQQ 1.61 1.64 1.61 1.35 891 309  W   442 QQQ 3.21 3.35 3.23 3.03 53 4  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.65 3.70 3.66 3.31 5115 2858  W   439 QQQ 2.26 2.29 2.28 1.90 3595 1044  W  
QQQ 3.07 3.11 3.09 2.75 9998 8831  W   440 QQQ 2.68 2.70 2.69 2.34 4850 2392  W  
QQQ 2.54 2.57 2.55 2.26 2729 2369  W   441 QQQ 3.13 3.18 3.11 2.85 620 60  W  
QQQ 2.07 2.10 2.12 1.83 3967 5550  W   442 QQQ 3.67 3.74 3.68 3.42 762 525  W  
QQQ 1.86 1.88 1.97 1.64 1138 1262  W   442.5 QQQ 3.92 4.08 4.82 3.73 13 1  W  
 
2024-05-13 - Calls 2024-05-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.10 4.26 4.15 4.61 531 351  S   439 QQQ 2.67 2.70 2.66 2.73 1269 40  S  
QQQ 3.55 3.59 3.63 4.05 431 1046  S   440 QQQ 3.08 3.12 3.06 3.17 1141 28  S  
QQQ 3.02 3.05 3.15 3.54 115 786  S   441 QQQ 3.55 3.59 3.52 3.66 238 8  S  
QQQ 2.54 2.57 2.60 3.07 400 337  S   442 QQQ 4.03 4.18 4.05 4.19 21 0  S  
 
2024-05-14 - Calls 2024-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.59 4.71 4.61 5.02 322 558  S   439 QQQ 3.06 3.10 3.00 2.91 296 8  S  
QQQ 4.02 4.06 4.15 4.46 456 453  S   440 QQQ 3.48 3.52 3.46 3.35 198 21  S  
QQQ 3.48 3.52 3.61 3.94 103 561  S   441 QQQ 3.94 3.98 3.88 3.83 232 0  S  
QQQ 2.99 3.02 3.00 3.46 173 61  S   442 QQQ 4.37 4.54 4.35 4.35 4 0  S  
 
2024-05-15 - Calls 2024-05-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.31 5.42 5.00 5.44 451 127  S   439 QQQ 3.70 3.74 3.98 3.06 1488 1  S  
QQQ 4.74 4.78 4.84 4.87 991 165  S   440 QQQ 4.13 4.17 4.05 3.50 138 22  S  
QQQ 4.20 4.24 4.33 4.34 240 304  S   441 QQQ 4.59 4.63 4.92 3.97 90 124  S  
QQQ 3.70 3.74 3.80 3.85 77 148  S   442 QQQ 5.08 5.13 5.11 4.47 12 0  S  
 
2024-05-16 - Calls 2024-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.67 5.85 5.81 5.86 217 100  S   439 QQQ 3.95 4.00 4.05 3.19 661 0  S  
QQQ 5.15 5.19 5.26 5.29 334 105  S   440 QQQ 4.40 4.41 4.39 3.61 234 52  S  
QQQ 4.61 4.65 4.69 4.75 30 54  S   441 QQQ 4.84 4.89 4.81 4.07 16 0  S  
QQQ 4.10 4.14 4.14 4.25 39 49  S   442 QQQ 5.33 5.39 6.69 4.57 3 0  S  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.04 6.15 6.20 6.28 1818 6097  S   439 QQQ 4.20 4.24 4.17 3.28 1142 260  S  
QQQ 5.60 5.64 5.69 5.83 1085 10359  S   439.78 QQQ 4.54 4.57 4.48 3.60 709 4689  S  
QQQ 5.47 5.51 5.50 5.71 8176 68528  S   440 QQQ 4.63 4.67 4.61 3.70 1687 40666  S  
QQQ 4.93 4.96 5.00 5.16 351 0  S   441 QQQ 5.09 5.13 5.06 4.15 43 0  S  
QQQ 4.42 4.45 4.50 4.65 733 0  S   442 QQQ 5.58 5.63 5.52 4.64 41 0  S  
 
2024-05-20 - Calls 2024-05-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.36 6.52 6.22 7.64 202 0  S   439 QQQ 4.47 4.52 4.45 3.43 81 0  S  
QQQ 5.80 5.85 5.77 7.04 88 0  S   440 QQQ 4.89 4.94 4.81 3.82 74 0  S  
QQQ 5.26 5.30 5.09 6.47 37 0  S   441 QQQ 5.35 5.40 5.33 4.25 26 0  S  
QQQ 4.75 4.78 4.58 5.92 132 0  S   442 QQQ 5.84 5.89 5.74 4.70 24 0  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.07 8.20 8.13 9.68 281 1307  W   439 QQQ 5.71 5.76 5.73 3.38 118 366  W  
QQQ 7.50 7.54 7.56 9.04 1056 6362  W   440 QQQ 6.14 6.19 6.19 3.73 559 1573  W  
QQQ 6.94 6.99 7.10 8.43 132 3925  W   441 QQQ 6.59 6.64 6.60 4.11 81 188  W  
QQQ 6.41 6.45 6.13 7.84 179 987  W   442 QQQ 7.07 7.12 7.74 4.51 10 205  W  
QQQ 6.15 6.20 6.27 7.56 183 857  W   442.5 QQQ 7.31 7.37 21.45 4.72 0 27  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 9.08 9.27 9.21 14.10 526 1027  W   439 QQQ 6.45 6.51 6.44 2.85 44 72  W  
QQQ 8.50 8.59 8.64 13.40 1218 4262  W   440 QQQ 6.87 6.94 6.87 3.12 776 189  W  
QQQ 7.95 8.03 8.08 12.71 137 449  W   441 QQQ 7.32 7.39 7.22 3.42 72 60  W  
QQQ 7.41 7.49 7.31 12.05 139 356  W   442 QQQ 7.79 7.86 8.00 3.73 21 62  W  
QQQ 7.15 7.22 6.86 11.72 47 508  W   442.5 QQQ 8.03 8.11 8.97 3.89 10 13  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.39 10.47 9.87 19.87 39 224  W   439 QQQ 7.29 7.35 7.29 2.07 183 25  W  
QQQ 9.81 9.88 9.92 19.10 1202 743  W   440 QQQ 7.71 7.79 7.69 2.26 969 58  W  
QQQ 9.25 9.31 9.39 18.35 172 74  W   441 QQQ 8.16 8.23 8.85 2.47 17 55  W  
QQQ 8.71 8.76 8.63 17.61 75 161  W   442 QQQ 8.62 8.70 9.12 2.69 67 25  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 11.74 11.82 11.14 27.19 26 11  W   439 QQQ 8.19 8.27 8.10 1.30 53 0  W  
QQQ 11.16 11.23 11.26 26.37 404 154  W   440 QQQ 8.61 8.69 8.59 1.42 209 50  W  
QQQ 10.58 10.66 10.12 25.56 21 13  W   441 QQQ 9.04 9.14 9.56 1.55 6 0  W  
QQQ 10.03 10.10 10.11 24.75 47 36  W   442 QQQ 9.50 9.59 9.65 1.69 43 3  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 12.19 12.25 12.28 35.45 1348 21840  S   439.78 QQQ 9.04 9.09 9.00 0.75 71 3931  S  
QQQ 12.07 12.12 12.14 35.26 3441 26213  S   440 QQQ 9.14 9.18 9.11 0.77 2753 19007  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 12.73 13.01 12.90 45.91 207 974  Q   439.78 QQQ 9.75 9.87 9.73 0.35 58 738  Q  
QQQ 12.66 12.88 12.90 45.72 173 3045  Q   440 QQQ 9.84 9.96 9.90 0.36 147 5404  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 16.09 16.27 16.20 85.55 16 706  S   439 QQQ 11.13 11.21 11.23 0.01 84 684  S  
QQQ 15.50 15.67 15.67 84.74 2403 3055  S   440 QQQ 11.55 11.63 11.47 0.01 635 1428  S  
QQQ 14.91 15.10 14.04 83.94 1 895  S   441 QQQ 11.98 12.06 11.94 0.01 66 727  S  
QQQ 14.36 14.45 14.51 83.13 84 1575  S   442 QQQ 12.42 12.50 12.94 0.01 9 1744  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.