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   0.189 0.222 188.63 1.66

 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.12 2.16 2.16 1.55 1140 2562  W   187.5 QQQ 0.79 0.81 0.82 0.42 3547 2949  W  
QQQ 1.77 1.82 1.81 1.22 4378 5595  W   188 QQQ 0.94 0.96 0.94 0.59 11222 6680  W  
QQQ 1.46 1.49 1.48 0.94 2633 3611  W   188.5 QQQ 1.12 1.14 1.13 0.81 4858 2108  W  
QQQ 1.17 1.20 1.17 0.70 6347 5731  W   189 QQQ 1.33 1.35 1.46 1.07 5143 3012  W  
QQQ 0.91 0.94 0.90 0.51 5384 4488  W   189.5 QQQ 1.57 1.59 1.67 1.38 1195 1204  W  
QQQ 0.69 0.70 0.70 0.36 7630 8022  W   190 QQQ 1.82 1.90 1.91 1.72 1950 3603  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.13 3.19 2.96 3.18 172 4329  W   187.5 QQQ 1.72 1.75 1.87 1.86 431 1646  W  
QQQ 2.81 2.85 2.72 2.90 2944 6259  W   188 QQQ 1.90 1.92 1.93 2.08 2368 1732  W  
QQQ 2.50 2.53 2.50 2.63 656 752  W   188.5 QQQ 2.07 2.11 2.21 2.31 1670 1292  W  
QQQ 2.19 2.22 2.19 2.38 4231 3564  W   189 QQQ 2.27 2.30 2.33 2.56 2278 1467  W  
QQQ 1.91 1.94 1.83 2.15 579 1313  W   189.5 QQQ 2.49 2.52 2.51 2.83 985 1490  W  
QQQ 1.64 1.67 1.65 1.93 3118 34547  W   190 QQQ 2.72 2.76 2.72 3.11 1504 5160  W  
 
2019-09-06 - Calls 2019-09-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.73 3.77 3.54 4.34 298 931  W   187.5 QQQ 2.25 2.28 2.34 2.54 131 728  W  
QQQ 3.40 3.43 3.22 4.06 264 1505  W   188 QQQ 2.42 2.45 2.58 2.76 374 785  W  
QQQ 3.08 3.11 3.09 3.79 365 794  W   188.5 QQQ 2.60 2.63 2.72 2.99 962 756  W  
QQQ 2.77 2.81 2.76 3.54 1032 4868  W   189 QQQ 2.79 2.83 2.91 3.23 301 435  W  
QQQ 2.48 2.51 2.28 3.29 189 769  W   189.5 QQQ 3.00 3.04 3.12 3.48 97 201  W  
QQQ 2.20 2.23 2.16 3.06 709 3006  W   190 QQQ 3.22 3.26 3.35 3.75 207 1463  W  
 
2019-09-13 - Calls 2019-09-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.33 4.37 4.16 5.48 248 455  W   187.5 QQQ 2.79 2.82 2.96 2.91 58 423  W  
QQQ 4.01 4.04 3.85 5.19 124 493  W   188 QQQ 2.96 2.99 2.97 3.12 349 662  W  
QQQ 3.69 3.72 3.68 4.92 60 638  W   188.5 QQQ 3.14 3.17 3.27 3.34 136 278  W  
QQQ 3.38 3.41 3.36 4.65 2128 610  W   189 QQQ 3.33 3.37 3.51 3.57 222 297  W  
QQQ 3.08 3.11 2.92 4.39 587 443  W   189.5 QQQ 3.53 3.57 3.70 3.81 52 203  W  
QQQ 2.80 2.83 2.74 4.14 331 539  W   190 QQQ 3.75 3.78 3.86 4.05 95 811  W  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.97 4.99 4.86 6.69 47 210  S   187.5 QQQ 3.37 3.39 3.53 3.07 563 1484  S  
QQQ 4.64 4.67 4.55 6.40 776 8540  S   188 QQQ 3.54 3.56 3.56 3.27 2016 25149  S  
QQQ 4.33 4.35 4.14 6.11 476 492  S   188.5 QQQ 3.72 3.75 3.84 3.47 348 1044  S  
QQQ 4.02 4.04 3.93 5.83 1583 4963  S   189 QQQ 3.91 3.94 4.00 3.68 627 19193  S  
QQQ 3.72 3.74 3.65 5.55 781 322  S   189.5 QQQ 4.11 4.14 4.42 3.90 421 260  S  
QQQ 3.43 3.44 3.35 5.29 3410 50540  S   190 QQQ 4.32 4.35 4.31 4.13 531 33860  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.28 5.32 5.12 8.02 11 89  Q   187.5 QQQ 3.92 3.95 3.95 3.07 3 197  Q  
QQQ 4.95 4.99 4.74 7.72 328 416  Q   188 QQQ 4.10 4.14 4.07 3.25 1 269  Q  
QQQ 4.64 4.67 4.50 7.41 14 237  Q   188.5 QQQ 4.29 4.32 4.32 3.44 26 143  Q  
QQQ 4.33 4.37 4.26 7.12 41 97  Q   189 QQQ 4.48 4.52 4.51 3.63 38 268  Q  
QQQ 4.03 4.07 3.96 6.83 6 63  Q   189.5 QQQ 4.69 4.73 4.69 3.84 8 85  Q  
QQQ 3.74 3.78 3.68 6.56 13 352  Q   190 QQQ 4.90 4.94 5.12 4.05 44 181  Q  
 
2019-09-30 - Calls 2019-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.05 5.09 4.84 8.33 41 1101  Q   188 QQQ 4.20 4.24 4.37 3.20 53 2347  Q  
QQQ 4.43 4.45 4.25 7.72 905 1361  Q   189 QQQ 4.59 4.63 4.88 3.57 119 1104  Q  
QQQ 3.84 3.87 3.66 7.14 389 7769  Q   190 QQQ 5.01 5.05 5.25 3.97 30 4165  Q  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.17 6.20 6.16 12.69 387 2786  S   188 QQQ 5.22 5.26 5.32 2.59 5602 5836  S  
QQQ 5.55 5.58 5.56 12.02 1603 3379  S   189 QQQ 5.60 5.64 5.73 2.86 374 2032  S  
QQQ 4.97 4.99 4.90 11.36 750 4380  S   190 QQQ 6.02 6.06 6.15 3.16 628 8851  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.