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   0.211 0.235 162.35 -0.03

 
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 1.92 2.04 2.05 1.65 688 10785  S   161 QQQ 0.55 0.57 0.53 0.29 10032 19022  S  
QQQ 1.57 1.64 1.68 1.29 2114 4365  S   161.5 QQQ 0.69 0.71 0.74 0.44 3613 1864  S  
QQQ 1.27 1.30 1.27 0.99 8017 50403  S   162 QQQ 0.88 0.90 0.88 0.63 27441 27469  S  
QQQ 0.99 1.03 1.02 0.73 6957 6273  S   162.5 QQQ 1.10 1.12 1.07 0.87 10095 1201  S  
QQQ 0.75 0.78 0.79 0.52 23446 13201  S   163 QQQ 1.35 1.38 1.33 1.16 8584 12281  S  
QQQ 0.55 0.57 0.58 0.35 9987 7776  S   163.5 QQQ 1.60 1.71 1.62 1.50 1233 96  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 2.88 2.95 3.04 3.10 511 2382  W   161 QQQ 1.43 1.46 1.43 1.56 2377 3255  W  
QQQ 2.55 2.59 2.70 2.80 305 1018  W   161.5 QQQ 1.61 1.64 1.60 1.77 2776 1143  W  
QQQ 2.24 2.27 2.28 2.53 1243 2721  W   162 QQQ 1.79 1.83 1.84 1.99 2140 1637  W  
QQQ 1.95 1.98 1.98 2.27 1877 878  W   162.5 QQQ 1.99 2.04 2.04 2.24 3874 684  W  
QQQ 1.68 1.70 1.65 2.04 1470 1939  W   163 QQQ 2.23 2.26 2.23 2.50 2061 923  W  
QQQ 1.43 1.46 1.48 1.81 1404 609  W   163.5 QQQ 2.48 2.52 2.48 2.78 1541 120  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 3.86 3.91 3.93 4.17 593 5438  W   161 QQQ 2.35 2.39 2.29 2.17 1884 595  W  
QQQ 3.54 3.58 3.68 3.88 189 484  W   161.5 QQQ 2.53 2.57 2.53 2.38 66 81  W  
QQQ 3.23 3.27 3.37 3.61 122 1688  W   162 QQQ 2.72 2.76 2.76 2.60 3124 359  W  
QQQ 2.93 2.96 2.96 3.34 223 806  W   162.5 QQQ 2.92 2.96 2.94 2.84 158 121  W  
QQQ 2.65 2.69 2.65 3.09 340 1987  W   163 QQQ 3.14 3.18 3.13 3.08 208 98  W  
QQQ 2.38 2.42 2.54 2.86 178 447  W   163.5 QQQ 3.37 3.41 3.30 3.34 158 68  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 4.49 4.54 4.67 5.24 45 587  W   161 QQQ 2.91 2.95 2.91 2.50 43 131  W  
QQQ 4.17 4.22 4.28 4.95 1053 469  W   161.5 QQQ 3.09 3.13 2.96 2.70 51 121  W  
QQQ 3.86 3.91 4.10 4.66 230 202  W   162 QQQ 3.28 3.32 3.31 2.91 547 225  W  
QQQ 3.56 3.61 3.69 4.39 131 151  W   162.5 QQQ 3.48 3.53 3.44 3.13 25 53  W  
QQQ 3.28 3.32 3.31 4.13 904 112  W   163 QQQ 3.70 3.74 3.73 3.36 281 134  W  
QQQ 3.00 3.05 3.07 3.87 389 25  W   163.5 QQQ 3.92 3.97 3.97 3.60 46 18  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 5.05 5.08 5.05 6.39 376 5189  S   161 QQQ 3.40 3.43 3.38 2.62 919 7280  S  
QQQ 4.42 4.44 4.49 5.80 2784 8505  S   162 QQQ 3.76 3.80 3.75 3.01 3528 5100  S  
QQQ 3.82 3.85 3.85 5.23 1059 7153  S   163 QQQ 4.17 4.21 4.18 3.43 1543 4229  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 5.44 5.50 5.53 7.67 10 127  W   161 QQQ 3.73 3.77 3.46 2.60 21 953  W  
QQQ 5.12 5.18 5.30 7.35 4 82  W   161.5 QQQ 3.91 3.95 3.62 2.78 4 1378  W  
QQQ 4.81 4.86 4.94 7.05 24 221  W   162 QQQ 4.09 4.14 4.02 2.96 63 1553  W  
QQQ 4.50 4.56 4.63 6.75 11 154  W   162.5 QQQ 4.29 4.34 4.18 3.15 35 517  W  
QQQ 4.21 4.27 4.40 6.46 92 245  W   163 QQQ 4.50 4.55 4.45 3.35 67 576  W  
QQQ 3.93 3.98 3.98 6.17 11 177  W   163.5 QQQ 4.72 4.77 4.23 3.55 7 30  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 5.86 5.95 6.07 9.10 24 131  W   161 QQQ 4.10 4.16 4.09 2.48 70 219  W  
QQQ 5.54 5.63 5.61 8.77 38 26  W   161.5 QQQ 4.28 4.34 3.95 2.63 43 577  W  
QQQ 5.23 5.32 5.57 8.45 44 104  W   162 QQQ 4.47 4.53 4.33 2.80 113 709  W  
QQQ 4.92 5.02 5.00 8.14 42 46  W   162.5 QQQ 4.67 4.72 4.72 2.97 62 506  W  
QQQ 4.63 4.72 4.84 7.83 36 8  W   163 QQQ 4.85 4.93 4.79 3.14 273 324  W  
QQQ 4.35 4.43 4.62 7.54 16 14  W   163.5 QQQ 5.07 5.14 4.90 3.33 2 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 6.75 6.80 6.80 12.52 264 4844  S   161 QQQ 4.84 4.89 4.58 2.02 100 6572  S  
QQQ 6.13 6.17 6.17 11.82 366 5564  S   162 QQQ 5.22 5.26 5.25 2.26 1227 3602  S  
QQQ 5.52 5.57 5.57 11.15 6630 5103  S   163 QQQ 5.61 5.66 5.60 2.53 147 4244  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 7.30 7.39 7.39 16.78 6 1135  Q   161 QQQ 5.58 5.66 5.59 1.45 11 558  Q  
QQQ 6.68 6.77 7.15 16.04 20 1730  Q   162 QQQ 5.96 6.04 5.95 1.63 552 942  Q  
QQQ 6.08 6.16 6.32 15.32 18 264  Q   163 QQQ 6.36 6.44 6.27 1.82 54 313  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.