Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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   0.098 0.116 139.14 0.14

 
2017-05-26 - Calls 2017-05-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.33 1.39 1.30 1.25 2125 4819  W   138 QQQ 0.13 0.14 0.14 0.11 8820 21348  W  
QQQ 0.92 0.95 0.92 0.86 4378 6750  W   138.5 QQQ 0.21 0.22 0.21 0.22 13683 8219  W  
QQQ 0.56 0.57 0.56 0.55 10419 7384  W   139 QQQ 0.35 0.36 0.35 0.41 13480 6188  W  
QQQ 0.28 0.29 0.28 0.32 6970 8685  W   139.5 QQQ 0.56 0.57 0.57 0.67 4232 2064  W  
QQQ 0.11 0.12 0.12 0.17 3571 6500  W   140 QQQ 0.89 0.90 0.90 1.02 2135 2597  W  
QQQ 0.03 0.04 0.03 0.08 1822 2535  W   140.5 QQQ 1.27 1.34 1.51 1.43 250 322  W  
 
2017-06-02 - Calls 2017-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.66 1.69 1.56 1.73 306 8808  W   138 QQQ 0.43 0.45 0.43 0.51 2461 15107  W  
QQQ 1.29 1.31 1.29 1.40 456 5316  W   138.5 QQQ 0.56 0.57 0.58 0.69 1055 6876  W  
QQQ 0.95 0.97 0.95 1.12 3051 5311  W   139 QQQ 0.70 0.73 0.74 0.90 4851 4338  W  
QQQ 0.67 0.68 0.59 0.87 1136 0  W   139.5 QQQ 0.93 0.94 0.94 1.16 580 0  W  
QQQ 0.43 0.44 0.40 0.67 9386 8572  W   140 QQQ 1.17 1.20 1.20 1.45 455 945  W  
QQQ 0.24 0.26 0.21 0.50 406 0  W   140.5 QQQ 1.51 1.53 1.70 1.78 231 0  W  
 
2017-06-09 - Calls 2017-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.96 2.00 1.80 2.14 23 3148  W   138 QQQ 0.71 0.73 0.83 0.76 1105 6356  W  
QQQ 1.57 1.63 1.50 1.83 91 3254  W   138.5 QQQ 0.84 0.86 0.90 0.94 361 994  W  
QQQ 1.27 1.30 1.20 1.54 801 5264  W   139 QQQ 1.01 1.04 1.04 1.16 664 10374  W  
QQQ 0.97 0.99 0.92 1.29 624 2386  W   139.5 QQQ 1.21 1.23 1.37 1.40 259 253  W  
QQQ 0.71 0.73 0.68 1.06 1275 14727  W   140 QQQ 1.44 1.50 1.54 1.68 47 12857  W  
QQQ 0.49 0.52 0.44 0.86 111 5949  W   140.5 QQQ 1.71 1.80 1.86 1.98 35 102  W  
 
2017-06-16 - Calls 2017-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.23 2.27 2.25 2.55 1259 25495  S   138 QQQ 1.15 1.16 1.17 0.91 2196 36379  S  
QQQ 1.88 1.93 1.77 2.24 605 250  S   138.5 QQQ 1.32 1.33 1.41 1.10 495 576  S  
QQQ 1.57 1.60 1.56 1.95 2139 23456  S   139 QQQ 1.51 1.53 1.55 1.31 1512 12882  S  
QQQ 1.28 1.30 1.28 1.68 1557 454  S   139.5 QQQ 1.74 1.76 1.77 1.54 412 306  S  
QQQ 1.02 1.03 0.96 1.44 2532 107811  S   140 QQQ 1.99 2.02 2.03 1.80 1145 11640  S  
QQQ 0.78 0.80 0.78 1.22 414 33  S   140.5 QQQ 2.28 2.31 2.47 2.08 486 21  S  
 
2017-06-23 - Calls 2017-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.41 2.49 2.29 2.99 101 1187  W   138 QQQ 1.39 1.47 1.46 1.00 76 1035  W  
QQQ 2.06 2.14 2.16 2.67 18 282  W   138.5 QQQ 1.56 1.63 1.72 1.18 153 880  W  
QQQ 1.75 1.81 1.69 2.37 76 228  W   139 QQQ 1.75 1.84 1.81 1.38 293 1286  W  
QQQ 1.45 1.51 1.39 2.09 28 1290  W   139.5 QQQ 1.97 2.06 2.04 1.60 10 29  W  
QQQ 1.18 1.24 1.12 1.84 16 840  W   140 QQQ 2.18 2.30 2.32 1.84 23 191  W  
QQQ 0.94 1.00 1.01 1.60 111 170  W   140.5 QQQ 2.46 2.57 2.70 2.10 1 18  W  
 
2017-06-30 - Calls 2017-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.63 2.72 2.55 3.46 45 1759  Q   138 QQQ 1.66 1.69 1.72 1.04 1672 4955  Q  
QQQ 1.98 2.07 1.87 2.83 1452 1598  Q   139 QQQ 2.02 2.06 2.18 1.39 241 1674  Q  
QQQ 1.42 1.47 1.41 2.27 1799 20323  Q   140 QQQ 2.47 2.51 2.50 1.82 53 374  Q  
 
2017-07-21 - Calls 2017-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.28 3.32 3.30 5.21 1345 11037  S   138 QQQ 2.27 2.29 2.34 0.94 1758 36039  S  
QQQ 2.65 2.68 2.63 4.51 1042 20019  S   139 QQQ 2.65 2.66 2.65 1.21 1467 3505  S  
QQQ 2.08 2.11 2.09 3.86 849 10059  S   140 QQQ 3.06 3.10 3.10 1.54 562 1360  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.