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   0.321 0.343 272.48 4.97

 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.65 4.70 4.74 4.16 37884 8089  W   270 QQQ 2.29 2.30 2.30 1.68 20008 19090  W  
QQQ 4.02 4.08 4.11 3.56 15604 5576  W   271 QQQ 2.64 2.68 2.63 2.07 11880 3615  W  
QQQ 3.44 3.49 3.50 3.00 28392 22554  W   272 QQQ 3.08 3.10 3.04 2.52 2698 2062  W  
QQQ 3.16 3.22 3.26 2.75 3253 2004  W   272.5 QQQ 3.29 3.32 3.20 2.77 1299 1667  W  
QQQ 2.92 2.95 2.93 2.51 6753 10084  W   273 QQQ 3.51 3.56 3.56 3.03 1479 2162  W  
QQQ 2.40 2.45 2.45 2.07 7075 2529  W   274 QQQ 4.03 4.09 4.05 3.59 1217 2949  W  
 
2020-09-30 - Calls 2020-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.39 6.50 6.60 6.48 6268 10994  Q   270 QQQ 4.01 4.10 3.98 3.99 6787 18390  Q  
QQQ 5.78 5.89 5.79 5.93 814 1026  Q   271 QQQ 4.40 4.49 4.38 4.44 5020 956  Q  
QQQ 5.21 5.32 5.30 5.41 2429 872  Q   272 QQQ 4.82 4.91 4.80 4.92 363 3914  Q  
QQQ 4.67 4.77 4.69 4.92 589 1587  Q   273 QQQ 5.23 5.40 5.16 5.43 185 2338  Q  
QQQ 4.16 4.26 4.34 4.46 243 2811  Q   274 QQQ 5.71 5.89 5.75 5.97 162 674  Q  
 
2020-10-02 - Calls 2020-10-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.25 7.36 7.30 7.16 3481 1398  W   270 QQQ 4.89 4.96 4.85 4.66 1074 3863  W  
QQQ 6.65 6.75 6.72 6.62 716 476  W   271 QQQ 5.29 5.36 5.34 5.12 387 1061  W  
QQQ 6.09 6.18 6.15 6.10 1391 3041  W   272 QQQ 5.71 5.79 5.68 5.60 312 487  W  
QQQ 5.81 5.89 5.92 5.85 368 277  W   272.5 QQQ 5.93 6.02 5.95 5.86 210 254  W  
QQQ 5.54 5.62 5.77 5.61 180 464  W   273 QQQ 6.15 6.24 6.11 6.11 103 692  W  
QQQ 5.03 5.10 5.08 5.15 285 519  W   274 QQQ 6.64 6.73 6.40 6.65 49 557  W  
 
2020-10-09 - Calls 2020-10-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.70 8.82 8.77 9.10 514 499  W   270 QQQ 6.33 6.42 6.35 6.57 588 1647  W  
QQQ 8.11 8.23 8.30 8.57 126 395  W   271 QQQ 6.73 6.83 6.83 7.04 132 389  W  
QQQ 7.54 7.64 7.56 8.06 218 198  W   272 QQQ 7.16 7.25 7.17 7.54 45 285  W  
QQQ 7.25 7.37 7.38 7.82 22 58  W   272.5 QQQ 7.37 7.48 7.46 7.79 140 426  W  
QQQ 6.98 7.07 7.17 7.58 53 97  W   273 QQQ 7.60 7.71 7.53 8.05 11 335  W  
QQQ 6.46 6.55 6.55 7.11 100 304  W   274 QQQ 8.07 8.17 8.66 8.58 18 391  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.04 10.10 10.14 10.66 11160 16576  S   270 QQQ 7.68 7.72 7.65 8.08 12884 39942  S  
QQQ 9.45 9.52 9.57 10.14 1037 3412  S   271 QQQ 8.08 8.13 8.01 8.56 847 4200  S  
QQQ 8.88 8.95 8.95 9.64 3888 3557  S   272 QQQ 8.50 8.56 8.37 9.06 1097 13110  S  
QQQ 8.60 8.65 8.80 9.39 429 212  S   272.5 QQQ 8.72 8.78 8.69 9.32 314 65  S  
QQQ 8.32 8.39 8.38 9.15 787 2569  S   273 QQQ 8.95 9.00 8.88 9.58 454 4518  S  
QQQ 7.78 7.83 7.84 8.69 938 2089  S   274 QQQ 9.41 9.46 9.20 10.11 166 3009  S  
 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 11.33 11.44 11.44 12.01 91 251  W   270 QQQ 8.95 9.04 8.88 9.36 204 426  W  
QQQ 10.72 10.87 10.78 11.49 37 346  W   271 QQQ 9.34 9.45 9.65 9.85 94 208  W  
QQQ 10.17 10.27 10.25 11.00 149 391  W   272 QQQ 9.77 9.88 9.70 10.35 32 76  W  
QQQ 9.87 10.01 10.05 10.75 8 309  W   272.5 QQQ 9.99 10.10 10.00 10.61 14 133  W  
QQQ 9.59 9.74 9.71 10.51 81 108  W   273 QQQ 10.21 10.32 10.06 10.87 7 99  W  
QQQ 9.07 9.16 9.16 10.05 26 164  W   274 QQQ 10.67 10.78 12.22 11.40 5 80  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 12.62 12.72 12.84 13.22 236 301  W   270 QQQ 10.23 10.32 10.21 10.49 192 2386  W  
QQQ 12.03 12.14 12.22 12.71 1005 1009  W   271 QQQ 10.62 10.74 10.67 10.98 23 104  W  
QQQ 11.43 11.56 11.60 12.22 660 436  W   272 QQQ 11.05 11.17 11.05 11.49 10 333  W  
QQQ 11.18 11.31 11.43 11.97 414 507  W   272.5 QQQ 11.27 11.39 11.55 11.74 10 128  W  
QQQ 10.89 11.03 11.23 11.74 9 417  W   273 QQQ 11.50 11.61 11.54 12.00 5 119  W  
QQQ 10.36 10.48 10.07 11.27 82 325  W   274 QQQ 11.95 12.07 13.83 12.54 3 68  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 16.49 16.55 16.63 16.36 903 3151  S   270 QQQ 14.12 14.18 14.13 13.27 3218 13770  S  
QQQ 15.91 15.99 15.78 15.86 254 541  S   271 QQQ 14.54 14.60 14.41 13.77 263 656  S  
QQQ 15.35 15.43 15.44 15.37 103 715  S   272 QQQ 14.97 15.03 15.04 14.28 827 789  S  
QQQ 14.79 14.87 14.91 14.90 102 427  S   273 QQQ 15.41 15.48 15.50 14.80 44 677  S  
QQQ 14.25 14.34 14.34 14.43 27 861  S   274 QQQ 15.87 15.93 16.23 15.33 122 3974  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.