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   0.259 0.328 234.06 0.59

 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.17 3.21 3.18 3.34 6063 3221  W   233 QQQ 2.21 2.23 2.22 2.28 16307 2060  W  
QQQ 2.87 2.90 2.92 3.07 2713 998  W   233.5 QQQ 2.40 2.43 2.50 2.51 2815 1242  W  
QQQ 2.59 2.61 2.60 2.81 5313 2846  W   234 QQQ 2.62 2.64 2.64 2.75 4406 945  W  
QQQ 2.32 2.34 2.32 2.57 1726 119  W   234.5 QQQ 2.84 2.87 2.86 3.01 789 36  W  
QQQ 2.06 2.08 2.09 2.34 6824 4763  W   235 QQQ 3.09 3.12 3.10 3.28 5483 1728  W  
QQQ 1.82 1.84 1.98 2.13 801 210  W   235.5 QQQ 3.34 3.39 3.25 3.57 423 1  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.70 4.73 4.70 5.62 1125 3017  W   233 QQQ 3.73 3.76 3.75 4.55 1174 1073  W  
QQQ 4.10 4.13 4.08 5.11 2655 986  W   234 QQQ 4.12 4.16 4.13 5.04 1002 250  W  
QQQ 3.54 3.57 3.49 4.63 987 2727  W   235 QQQ 4.56 4.60 4.60 5.57 221 383  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.82 5.85 5.96 7.16 2193 15195  S   233 QQQ 4.85 4.87 4.89 6.07 1622 8318  S  
QQQ 5.21 5.24 5.25 6.66 3590 6720  S   234 QQQ 5.24 5.28 5.25 6.57 761 5464  S  
QQQ 4.64 4.67 4.70 6.18 3658 28290  S   235 QQQ 5.67 5.69 5.75 7.10 1024 14724  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.53 6.58 6.58 8.41 347 1180  W   233 QQQ 5.92 5.96 5.78 7.30 692 677  W  
QQQ 5.92 5.98 6.11 7.92 290 548  W   234 QQQ 6.32 6.37 6.35 7.81 271 195  W  
QQQ 5.35 5.40 5.41 7.44 168 1006  W   235 QQQ 6.75 6.80 6.73 8.33 56 205  W  
 
2020-06-30 - Calls 2020-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.86 6.92 6.94 9.05 234 974  Q   233 QQQ 6.28 6.33 6.19 7.92 245 485  Q  
QQQ 6.26 6.32 6.30 8.55 266 1189  Q   234 QQQ 6.68 6.73 6.64 8.43 162 528  Q  
QQQ 5.68 5.73 5.86 8.08 140 2503  Q   235 QQQ 7.11 7.16 7.08 8.95 243 463  Q  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.16 7.23 7.34 9.35 83 121  W   233 QQQ 6.60 6.64 6.59 8.21 164 253  W  
QQQ 6.56 6.62 6.75 8.86 63 149  W   234 QQQ 7.00 7.05 6.98 8.72 208 339  W  
QQQ 5.99 6.04 6.01 8.38 61 162  W   235 QQQ 7.42 7.48 7.30 9.24 28 19  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.94 8.01 8.00 10.47 39 176  W   233 QQQ 7.39 7.45 7.46 9.29 134 17  W  
QQQ 7.34 7.41 7.49 9.98 36 104  W   234 QQQ 7.79 7.85 7.69 9.80 76 117  W  
QQQ 6.76 6.82 6.84 9.51 58 258  W   235 QQQ 8.21 8.27 8.57 10.32 17 32  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.69 8.72 8.82 11.37 243 3803  S   233 QQQ 8.15 8.19 8.04 10.13 253 1552  S  
QQQ 8.08 8.12 8.10 10.88 376 2329  S   234 QQQ 8.55 8.59 8.65 10.64 267 624  S  
QQQ 7.49 7.53 7.56 10.41 444 9753  S   235 QQQ 8.96 9.00 8.97 11.17 536 867  S  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 11.79 11.85 11.75 15.12 136 694  S   233 QQQ 11.28 11.32 11.13 13.50 78 773  S  
QQQ 11.18 11.23 11.36 14.64 62 797  S   234 QQQ 11.67 11.71 11.53 14.02 113 538  S  
QQQ 10.59 10.63 10.74 14.17 140 3958  S   235 QQQ 12.07 12.11 11.95 14.55 185 297  S  



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.