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   0.176 0.216 187.11 0.70

 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.84 1.91 1.89 1.51 16984 32641  S   186 QQQ 0.55 0.58 0.59 0.40 16179 18734  S  
QQQ 1.50 1.57 1.56 1.18 7584 7217  S   186.5 QQQ 0.72 0.74 0.73 0.57 4117 2788  S  
QQQ 1.21 1.26 1.21 0.90 17392 48716  S   187 QQQ 0.91 0.93 0.95 0.79 7694 18727  S  
QQQ 0.96 0.99 0.97 0.66 4859 18177  S   187.5 QQQ 1.16 1.19 1.20 1.05 1361 1209  S  
QQQ 0.74 0.76 0.72 0.47 16945 64888  S   188 QQQ 1.42 1.45 1.46 1.36 2330 10390  S  
QQQ 0.56 0.58 0.58 0.33 6168 9141  S   188.5 QQQ 1.71 1.81 1.70 1.71 435 583  S  
 
2019-06-28 - Calls 2019-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.64 2.69 2.63 3.09 3897 6801  Q   186 QQQ 1.69 1.71 1.71 1.77 3700 4572  Q  
QQQ 2.06 2.09 2.06 2.55 5274 4002  Q   187 QQQ 2.11 2.13 2.16 2.22 1817 4479  Q  
QQQ 1.57 1.61 1.58 2.06 3850 14334  Q   188 QQQ 2.62 2.66 2.60 2.74 2176 2091  Q  
 
2019-07-05 - Calls 2019-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.41 3.48 3.38 4.26 444 1397  W   186 QQQ 2.40 2.43 2.48 2.40 522 598  W  
QQQ 3.12 3.17 3.23 3.97 779 945  W   186.5 QQQ 2.60 2.63 2.59 2.62 485 312  W  
QQQ 2.82 2.88 2.80 3.70 684 1103  W   187 QQQ 2.81 2.85 2.87 2.85 297 288  W  
QQQ 2.57 2.61 2.56 3.44 90 622  W   187.5 QQQ 3.02 3.08 3.07 3.08 154 164  W  
QQQ 2.31 2.34 2.31 3.20 324 1871  W   188 QQQ 3.25 3.32 3.38 3.33 297 216  W  
QQQ 2.06 2.10 2.11 2.96 595 777  W   188.5 QQQ 3.53 3.58 3.56 3.60 179 183  W  
 
2019-07-12 - Calls 2019-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.91 3.98 3.94 5.42 175 343  W   186 QQQ 2.82 2.87 2.94 2.72 400 481  W  
QQQ 3.61 3.67 3.24 5.13 53 279  W   186.5 QQQ 3.02 3.07 3.13 2.92 117 129  W  
QQQ 3.32 3.37 3.36 4.85 301 456  W   187 QQQ 3.22 3.27 3.26 3.14 25 172  W  
QQQ 3.05 3.09 3.08 4.58 43 258  W   187.5 QQQ 3.44 3.50 4.33 3.36 9 185  W  
QQQ 2.78 2.82 2.78 4.32 207 2038  W   188 QQQ 3.67 3.73 3.70 3.59 117 281  W  
QQQ 2.52 2.57 2.27 4.06 6 126  W   188.5 QQQ 3.91 3.98 7.54 3.84 0 2  W  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.40 4.45 4.42 6.69 1084 8499  S   186 QQQ 3.24 3.27 3.28 2.82 965 8407  S  
QQQ 3.80 3.84 3.80 6.09 2096 9897  S   187 QQQ 3.63 3.66 3.69 3.21 1629 9298  S  
QQQ 3.25 3.27 3.20 5.53 1079 13494  S   188 QQQ 4.07 4.12 4.10 3.63 625 3459  S  
 
2019-07-26 - Calls 2019-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.92 4.98 4.88 8.11 36 335  W   186 QQQ 3.68 3.72 4.09 2.76 5 52  W  
QQQ 4.61 4.68 4.68 7.79 11 103  W   186.5 QQQ 3.87 3.92 4.00 2.93 805 64  W  
QQQ 4.31 4.38 4.46 7.48 53 161  W   187 QQQ 4.07 4.12 4.13 3.11 626 119  W  
QQQ 4.04 4.08 4.12 7.18 38 124  W   187.5 QQQ 4.27 4.33 0.00 3.30 0 18  W  
QQQ 3.76 3.80 3.81 6.89 30 274  W   188 QQQ 4.49 4.55 5.17 3.49 118 30  W  
QQQ 3.49 3.52 3.39 6.60 91 313  W   188.5 QQQ 4.72 4.78 6.88 3.70 0 8  W  
 
2019-08-02 - Calls 2019-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.43 5.50 5.09 9.71 15 51  W   186 QQQ 4.10 4.16 4.60 2.58 37 7  W  
QQQ 5.12 5.19 4.72 9.38 4 23  W   186.5 QQQ 4.29 4.35 4.31 2.74 24 165  W  
QQQ 4.82 4.89 4.89 9.06 43 4008  W   187 QQQ 4.49 4.55 4.56 2.90 61 4095  W  
QQQ 4.52 4.59 4.65 8.74 19 104  W   187.5 QQQ 4.69 4.76 5.49 3.07 226 24  W  
QQQ 4.24 4.30 4.02 8.43 0 54  W   188 QQQ 4.91 4.97 5.73 3.24 12 216  W  
QQQ 3.96 4.04 3.64 8.13 2 0  W   188.5 QQQ 5.13 5.20 5.83 3.42 0 149  W  
 
2019-08-16 - Calls 2019-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.17 6.22 6.20 13.59 437 1596  S   186 QQQ 4.70 4.74 4.65 2.03 273 1234  S  
QQQ 5.55 5.60 5.55 12.88 204 9744  S   187 QQQ 5.09 5.13 5.04 2.27 135 7212  S  
QQQ 4.96 5.01 5.03 12.19 217 27312  S   188 QQQ 5.50 5.55 5.69 2.52 50 563  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.