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   0.320 0.159 221.39 -8.88

 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.77 4.88 5.11 2.82 763 855  W   219 QQQ 2.56 2.59 2.55 0.41 8225 2610  W  
QQQ 4.13 4.21 4.20 2.10 3389 2762  W   220 QQQ 2.90 2.93 2.90 0.68 40225 27548  W  
QQQ 3.50 3.57 3.55 1.49 4386 985  W   221 QQQ 3.26 3.30 3.27 1.07 17225 4383  W  
QQQ 2.93 2.99 3.05 1.00 12383 3407  W   222 QQQ 3.66 3.71 3.65 1.59 14092 9193  W  
QQQ 2.65 2.72 2.66 0.80 5633 2308  W   222.5 QQQ 3.84 3.95 3.74 1.89 6768 2647  W  
QQQ 2.42 2.45 2.48 0.63 19026 3490  W   223 QQQ 4.09 4.19 4.04 2.22 16227 17272  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.24 6.34 6.77 3.87 494 256  W   219 QQQ 3.92 3.97 3.70 1.22 2744 1443  W  
QQQ 5.58 5.66 5.63 3.23 968 239  W   220 QQQ 4.26 4.32 4.20 1.58 35447 13741  W  
QQQ 4.95 5.02 5.06 2.66 873 294  W   221 QQQ 4.62 4.68 4.55 2.00 6655 1780  W  
QQQ 4.35 4.42 4.40 2.15 1961 708  W   222 QQQ 5.02 5.08 4.95 2.50 5515 6121  W  
QQQ 4.07 4.12 4.32 1.92 1108 140  W   222.5 QQQ 5.23 5.29 5.11 2.77 592 14201  W  
QQQ 3.80 3.85 3.82 1.71 1437 333  W   223 QQQ 5.44 5.53 5.32 3.06 4298 1437  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.09 7.18 7.32 4.83 58 214  W   219 QQQ 4.70 4.75 4.60 1.69 392 519  W  
QQQ 6.44 6.51 6.71 4.20 115 555  W   220 QQQ 5.04 5.09 4.98 2.05 556 6821  W  
QQQ 5.80 5.87 6.33 3.62 154 112  W   221 QQQ 5.40 5.46 5.30 2.47 877 794  W  
QQQ 5.19 5.27 5.45 3.10 350 85  W   222 QQQ 5.79 5.84 5.51 2.94 1168 5329  W  
QQQ 4.90 4.97 5.46 2.86 128 44  W   222.5 QQQ 5.99 6.05 5.40 3.20 714 263  W  
QQQ 4.61 4.69 4.68 2.62 687 168  W   223 QQQ 6.20 6.27 6.02 3.47 1019 693  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.76 7.83 8.04 5.84 591 7336  S   219 QQQ 5.29 5.33 5.23 1.95 32931 12667  S  
QQQ 7.09 7.17 7.13 5.20 1785 21357  S   220 QQQ 5.63 5.67 5.61 2.30 18015 53790  S  
QQQ 6.46 6.52 6.51 4.61 2518 4050  S   221 QQQ 5.99 6.05 5.92 2.70 6774 14219  S  
QQQ 5.87 5.92 5.88 4.06 4432 10121  S   222 QQQ 6.37 6.43 6.42 3.15 11008 29305  S  
QQQ 5.55 5.63 5.60 3.80 941 0  S   222.5 QQQ 6.58 6.64 6.31 3.38 690 0  S  
QQQ 5.26 5.31 5.30 3.55 3948 32480  S   223 QQQ 6.79 6.85 6.61 3.63 10431 37238  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.10 8.20 8.58 6.94 198 9  W   219 QQQ 5.92 5.98 5.17 2.05 328 17412  W  
QQQ 7.45 7.55 7.92 6.29 124 33  W   220 QQQ 6.27 6.34 6.08 2.39 509 962  W  
QQQ 6.82 6.91 8.07 5.67 62 17  W   221 QQQ 6.65 6.71 6.04 2.76 800 369  W  
QQQ 6.21 6.30 6.60 5.10 175 6  W   222 QQQ 7.04 7.11 6.84 3.17 116 667  W  
QQQ 5.91 6.00 6.12 4.82 75 0  W   222.5 QQQ 7.24 7.32 7.17 3.39 22 163  W  
QQQ 5.62 5.71 5.83 4.55 292 30  W   223 QQQ 7.45 7.53 6.74 3.62 224 212  W  
 
2020-03-31 - Calls 2020-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.29 8.40 8.16 7.63 65 2569  Q   219 QQQ 6.12 6.17 5.36 2.06 539 3026  Q  
QQQ 7.64 7.75 8.60 6.97 229 876  Q   220 QQQ 6.47 6.53 6.26 2.38 9088 8338  Q  
QQQ 7.02 7.12 7.51 6.34 302 0  Q   221 QQQ 6.84 6.91 6.58 2.74 294 913  Q  
QQQ 6.40 6.51 6.53 5.74 504 632  Q   222 QQQ 7.24 7.30 6.75 3.13 276 4873  Q  
QQQ 5.82 5.92 5.94 5.18 506 307  Q   223 QQQ 7.65 7.72 7.37 3.55 2566 3933  Q  
 
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 8.59 8.68 8.61 8.18 11 8  W   219 QQQ 6.39 6.45 5.25 2.04 71 13  W  
QQQ 7.93 8.03 8.91 7.50 56 6  W   220 QQQ 6.74 6.81 6.18 2.35 117 244  W  
QQQ 7.30 7.40 7.87 6.86 23 4  W   221 QQQ 7.11 7.18 6.52 2.70 123 174  W  
QQQ 6.70 6.79 7.40 6.25 32 4  W   222 QQQ 7.51 7.58 6.69 3.07 99 59  W  
QQQ 6.41 6.50 6.77 5.96 64 4  W   222.5 QQQ 7.71 7.78 6.57 3.27 22 270  W  
QQQ 6.12 6.21 6.94 5.68 462 0  W   223 QQQ 7.92 8.00 7.58 3.48 80 296  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 9.42 9.50 10.26 11.13 1074 768  S   219 QQQ 7.13 7.18 7.16 1.79 3166 3640  S  
QQQ 8.80 8.83 9.12 10.41 1911 1808  S   220 QQQ 7.49 7.54 7.39 2.04 15813 32172  S  
QQQ 8.16 8.24 8.33 9.72 988 1746  S   221 QQQ 7.86 7.92 7.63 2.31 1078 14336  S  
QQQ 7.55 7.61 7.66 9.05 2207 5475  S   222 QQQ 8.25 8.31 8.00 2.61 1363 4594  S  
QQQ 6.97 7.01 7.17 8.40 919 1198  S   223 QQQ 8.67 8.72 8.39 2.93 888 5221  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.