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   0.231 0.224 182.07 -5.95

 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.79 2.07 1.50 0.00 703 882  W   181 QQQ 0.00 0.02 0.02 0.00 9741 13773  W  
QQQ 1.22 1.59 1.19 0.00 341 597  W   181.5 QQQ 0.00 0.03 0.01 0.00 40049 2659  W  
QQQ 0.95 1.14 0.87 0.00 4311 2311  W   182 QQQ 0.02 0.05 0.05 0.00 21306 14072  W  
QQQ 0.35 0.62 0.61 0.00 12048 1643  W   182.5 QQQ 0.11 0.14 0.10 0.00 32713 7947  W  
QQQ 0.10 0.25 0.27 0.00 10274 2602  W   183 QQQ 0.30 0.36 0.28 0.00 13457 6439  W  
QQQ 0.10 0.12 0.11 0.00 6476 3552  W   183.5 QQQ 0.47 0.79 0.49 0.00 13063 2685  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.79 3.93 3.45 2.72 754 372  W   181 QQQ 1.84 1.93 1.90 1.55 6467 4814  W  
QQQ 3.47 3.61 3.40 2.44 659 408  W   181.5 QQQ 2.01 2.10 2.00 1.76 9871 1730  W  
QQQ 3.16 3.28 3.28 2.17 4044 837  W   182 QQQ 2.18 2.28 2.21 2.00 9210 6530  W  
QQQ 2.87 2.96 2.85 1.93 1670 905  W   182.5 QQQ 2.37 2.48 2.55 2.26 3905 1106  W  
QQQ 2.57 2.65 2.67 1.71 4536 1159  W   183 QQQ 2.58 2.69 2.63 2.53 7283 9039  W  
QQQ 2.30 2.37 2.39 1.50 1565 1003  W   183.5 QQQ 2.79 2.92 2.95 2.82 2411 1726  W  
 
2019-09-06 - Calls 2019-09-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.54 4.70 3.95 3.90 275 251  W   181 QQQ 2.53 2.64 2.59 2.34 930 7321  W  
QQQ 4.22 4.36 3.76 3.62 126 496  W   181.5 QQQ 2.70 2.81 2.82 2.56 665 477  W  
QQQ 3.93 4.04 3.75 3.36 455 839  W   182 QQQ 2.88 3.00 2.95 2.79 1372 2617  W  
QQQ 3.62 3.73 3.55 3.10 329 280  W   182.5 QQQ 3.06 3.19 3.74 3.04 1130 732  W  
QQQ 3.32 3.42 3.46 2.86 679 2718  W   183 QQQ 3.27 3.36 3.57 3.30 3908 3228  W  
QQQ 3.03 3.13 2.97 2.63 413 281  W   183.5 QQQ 3.48 3.61 4.00 3.57 4960 1164  W  
 
2019-09-13 - Calls 2019-09-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.17 5.31 4.98 5.00 84 55  W   181 QQQ 3.10 3.20 3.64 2.78 275 419  W  
QQQ 4.85 4.98 4.67 4.72 212 61  W   181.5 QQQ 3.27 3.37 3.85 2.99 150 193  W  
QQQ 4.55 4.66 4.38 4.44 502 393  W   182 QQQ 3.45 3.57 4.01 3.21 693 234  W  
QQQ 4.24 4.35 4.28 4.18 2606 1453  W   182.5 QQQ 3.63 3.76 4.21 3.45 858 441  W  
QQQ 3.94 4.04 3.60 3.93 1148 189  W   183 QQQ 3.83 3.97 4.13 3.69 846 733  W  
QQQ 3.65 3.75 3.14 3.68 1454 230  W   183.5 QQQ 4.03 4.17 4.46 3.94 233 602  W  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.83 5.95 5.34 6.15 212 5420  S   181 QQQ 3.70 3.77 3.79 2.99 4158 34329  S  
QQQ 5.50 5.62 5.40 5.86 185 0  S   181.5 QQQ 3.88 3.95 3.98 3.19 305 222  S  
QQQ 5.20 5.30 5.10 5.58 533 5933  S   182 QQQ 4.06 4.13 4.08 3.40 10599 26606  S  
QQQ 4.89 4.99 4.35 5.30 342 14  S   182.5 QQQ 4.23 4.33 4.45 3.61 398 637  S  
QQQ 4.59 4.68 4.50 5.03 2088 9714  S   183 QQQ 4.45 4.52 4.39 3.84 3928 21780  S  
QQQ 4.29 4.39 4.19 4.78 115 20  S   183.5 QQQ 4.64 4.73 5.30 4.08 388 12873  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.15 6.31 6.00 7.41 6 0  Q   181 QQQ 4.29 4.39 4.87 3.02 42 86  Q  
QQQ 5.84 5.99 5.95 7.10 199 15  Q   181.5 QQQ 4.47 4.60 4.48 3.21 34 35  Q  
QQQ 5.56 5.67 5.09 6.81 6 57  Q   182 QQQ 4.64 4.79 5.29 3.41 23 194  Q  
QQQ 5.25 5.36 4.84 6.52 265 26  Q   182.5 QQQ 4.84 4.99 5.29 3.61 14 98  Q  
QQQ 4.95 5.05 4.88 6.24 283 97  Q   183 QQQ 5.04 5.18 5.65 3.82 149 121  Q  
QQQ 4.65 4.75 4.52 5.97 117 23  Q   183.5 QQQ 5.23 5.39 5.70 4.04 80 58  Q  
 
2019-09-30 - Calls 2019-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.23 6.43 6.23 7.99 98 651  Q   181 QQQ 4.37 4.53 4.59 3.00 109 1264  Q  
QQQ 5.60 5.78 5.70 7.38 17 1104  Q   182 QQQ 4.74 4.90 5.12 3.37 246 3331  Q  
QQQ 4.99 5.16 4.71 6.80 116 1836  Q   183 QQQ 5.13 5.30 5.22 3.76 225 3009  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.58 6.76 6.27 8.80 3 0  W   181 QQQ 4.67 4.85 4.31 2.93 1 1  W  
QQQ 6.26 6.43 0.00 8.49 0 0  W   181.5 QQQ 4.86 5.04 5.50 3.11 8 2  W  
QQQ 5.94 6.12 0.00 8.18 0 0  W   182 QQQ 5.05 5.23 5.65 3.28 38 11  W  
QQQ 5.63 5.81 0.00 7.88 0 0  W   182.5 QQQ 5.24 5.42 5.58 3.47 12 0  W  
QQQ 5.32 5.50 5.20 7.58 5 1  W   183 QQQ 5.43 5.62 5.85 3.66 11 1  W  
QQQ 5.03 5.20 4.89 7.29 15 0  W   183.5 QQQ 5.63 5.83 5.80 3.86 14 1  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.44 7.57 7.40 12.12 169 733  S   181 QQQ 5.48 5.59 6.00 2.50 1158 6921  S  
QQQ 6.82 6.94 6.30 11.44 788 1204  S   182 QQQ 5.85 5.96 6.00 2.78 4388 6883  S  
QQQ 6.23 6.32 6.00 10.79 780 941  S   183 QQQ 6.22 6.36 6.86 3.08 1028 3953  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.