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   0.528 0.309 182.31 -8.09

 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.86 5.00 4.95 2.67 811 1356  W   180 QQQ 2.61 2.67 2.61 0.36 11802 7706  W  
QQQ 4.22 4.56 4.36 1.94 545 759  W   181 QQQ 2.96 3.06 3.05 0.63 1561 1080  W  
QQQ 3.67 3.83 3.75 1.34 1127 1075  W   182 QQQ 3.33 3.48 3.55 1.03 2865 2411  W  
QQQ 3.39 3.58 3.67 1.09 172 477  W   182.5 QQQ 3.57 3.82 3.75 1.28 800 936  W  
QQQ 3.12 3.34 3.11 0.87 1716 383  W   183 QQQ 3.78 3.95 4.10 1.56 5005 2381  W  
 
2020-04-09 - Calls 2020-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.49 7.71 7.56 4.39 416 2222  W   180 QQQ 5.24 5.40 5.21 2.08 7345 5546  W  
QQQ 6.86 7.10 7.08 3.81 100 334  W   181 QQQ 5.59 5.80 5.73 2.49 1007 869  W  
QQQ 6.31 6.52 6.52 3.28 100 165  W   182 QQQ 5.96 6.22 6.07 2.96 1931 379  W  
QQQ 6.03 6.24 6.45 3.03 13 156  W   182.5 QQQ 6.18 6.44 6.30 3.21 543 667  W  
QQQ 5.74 5.95 5.94 2.79 388 105  W   183 QQQ 6.42 6.67 6.70 3.48 333 327  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 9.39 9.54 9.64 5.80 1853 18415  S   180 QQQ 7.10 7.21 7.21 3.46 6532 58928  S  
QQQ 8.75 8.92 8.95 5.25 721 2641  S   181 QQQ 7.46 7.62 7.58 3.90 1881 5643  S  
QQQ 8.16 8.31 8.25 4.73 1223 9012  S   182 QQQ 7.87 7.98 8.08 4.39 1387 5872  S  
QQQ 7.87 8.03 8.17 4.49 791 0  S   182.5 QQQ 8.07 8.25 8.15 4.64 279 82  S  
QQQ 7.59 7.73 7.81 4.25 803 2265  S   183 QQQ 8.27 8.49 8.49 4.90 3408 3337  S  
 
2020-04-24 - Calls 2020-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.70 11.11 10.45 6.77 8 450  W   180 QQQ 8.49 8.71 8.50 4.38 200 1767  W  
QQQ 10.10 10.49 10.36 6.23 2 133  W   181 QQQ 8.87 9.10 8.96 4.84 49 657  W  
QQQ 9.49 9.89 9.74 5.72 14 41  W   182 QQQ 9.27 9.50 9.50 5.33 16 605  W  
QQQ 9.29 9.51 9.25 5.47 23 34  W   182.5 QQQ 9.40 9.79 9.62 5.58 30 138  W  
QQQ 8.99 9.22 9.73 5.23 6 128  W   183 QQQ 9.61 9.99 10.33 5.84 258 192  W  
 
2020-05-01 - Calls 2020-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 11.83 12.26 12.00 7.60 91 330  W   180 QQQ 9.55 9.80 9.62 5.15 301 492  W  
QQQ 11.22 11.62 11.23 7.07 2 67  W   181 QQQ 9.93 10.18 9.92 5.62 11 35  W  
QQQ 10.64 10.88 10.60 6.56 14 1556  W   182 QQQ 10.30 10.72 10.85 6.11 17 25  W  
QQQ 10.34 10.58 10.69 6.32 2 4  W   182.5 QQQ 10.50 10.91 10.96 6.37 6 172  W  
QQQ 10.04 10.28 10.30 6.08 10 64  W   183 QQQ 10.70 11.12 10.95 6.63 75 22  W  
 
2020-05-08 - Calls 2020-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 12.58 13.31 13.00 8.35 1 52  W   180 QQQ 10.54 10.79 10.90 5.83 28 77  W  
QQQ 11.97 12.70 17.09 7.82 0 9  W   181 QQQ 10.92 11.17 11.00 6.30 3 4  W  
QQQ 11.37 12.10 11.68 7.32 4 2  W   182 QQQ 11.31 11.56 10.19 6.80 21 16  W  
QQQ 11.32 11.56 0.00 7.08 0 0  W   182.5 QQQ 11.38 12.01 8.07 7.05 0 3  W  
QQQ 11.02 11.26 15.69 6.84 0 10  W   183 QQQ 11.57 12.23 12.11 7.32 1 29  W  
QQQ 10.73 10.97 11.17 6.61 5 0  W   183.5 QQQ 11.85 12.42 9.00 7.58 0 0  W  
 
2020-05-15 - Calls 2020-05-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 13.59 13.82 13.65 9.04 320 7253  S   180 QQQ 11.33 11.51 11.54 6.43 2047 12355  S  
QQQ 12.97 13.14 13.00 8.52 646 317  S   181 QQQ 11.71 11.85 11.99 6.91 155 1188  S  
QQQ 12.38 12.57 12.48 8.02 235 587  S   182 QQQ 12.10 12.30 12.33 7.41 187 1728  S  
QQQ 11.79 11.97 11.99 7.54 588 625  S   183 QQQ 12.49 12.72 12.78 7.92 154 1243  S  
 
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 16.11 16.37 16.10 12.03 97 7838  S   180 QQQ 13.90 14.08 14.02 8.74 1180 36057  S  
QQQ 15.49 15.74 15.43 11.52 237 1037  S   181 QQQ 14.28 14.47 14.62 9.22 57 2343  S  
QQQ 14.88 15.14 14.95 11.02 7 1123  S   182 QQQ 14.66 14.87 14.82 9.72 436 12048  S  
QQQ 14.28 14.55 14.54 10.54 1 439  S   183 QQQ 15.05 15.28 15.16 10.23 299 1526  S  
 
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 16.46 16.84 18.05 12.88 143 429  Q   180 QQQ 14.47 14.74 14.70 9.29 70 2345  Q  
QQQ 15.83 16.22 18.17 12.37 285 95  Q   181 QQQ 14.85 15.13 11.96 9.77 0 311  Q  
QQQ 15.25 15.61 17.66 11.88 442 108  Q   182 QQQ 15.24 15.53 15.48 10.27 8 246  Q  
QQQ 14.65 15.01 17.00 11.39 295 59  Q   183 QQQ 15.64 15.94 12.40 10.78 0 190  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.