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   0.155 0.218 191.69 -1.86

 
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 1.14 1.29 1.26 0.00 2887 4562  S   190.5 QQQ 0.01 0.02 0.01 0.00 10436 5240  S  
QQQ 0.70 0.81 0.77 0.00 6818 9122  S   191 QQQ 0.00 0.02 0.01 0.00 21315 16373  S  
QQQ 0.23 0.24 0.24 0.00 17947 2880  S   191.5 QQQ 0.03 0.06 0.02 0.00 19976 4538  S  
QQQ 0.02 0.06 0.03 0.00 26767 30211  S   192 QQQ 0.27 0.30 0.29 0.00 42334 19378  S  
QQQ 0.00 0.01 0.01 0.00 22127 3417  S   192.5 QQQ 0.77 0.80 0.79 0.00 12668 4667  S  
QQQ 0.00 0.01 0.01 0.00 40216 27420  S   193 QQQ 1.24 1.33 1.30 0.00 19533 11633  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.37 2.40 2.66 2.83 426 2448  W   190.5 QQQ 1.09 1.11 1.10 1.54 2939 11264  W  
QQQ 2.04 2.07 2.02 2.55 4749 4778  W   191 QQQ 1.25 1.28 1.27 1.76 8492 1951  W  
QQQ 1.73 1.75 1.71 2.28 3702 1703  W   191.5 QQQ 1.44 1.46 1.50 1.99 6657 2724  W  
QQQ 1.44 1.46 1.47 2.03 5399 7583  W   192 QQQ 1.64 1.66 1.70 2.24 11837 8540  W  
QQQ 1.18 1.20 1.22 1.80 5612 2097  W   192.5 QQQ 1.88 1.90 1.89 2.51 7373 3289  W  
QQQ 0.94 0.96 0.95 1.59 4757 4252  W   193 QQQ 2.14 2.18 2.10 2.80 4734 3928  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.31 3.36 3.61 4.02 19 541  W   190.5 QQQ 1.96 2.00 1.93 2.37 130 596  W  
QQQ 2.99 3.04 2.99 3.74 7179 7586  W   191 QQQ 2.14 2.18 2.11 2.59 2061 3930  W  
QQQ 2.68 2.72 3.06 3.47 67 819  W   191.5 QQQ 2.33 2.37 2.33 2.82 252 2207  W  
QQQ 2.38 2.43 2.40 3.21 537 1083  W   192 QQQ 2.53 2.58 2.57 3.06 945 2118  W  
QQQ 2.10 2.15 2.38 2.97 439 409  W   192.5 QQQ 2.75 2.80 2.80 3.32 348 368  W  
QQQ 1.84 1.88 1.97 2.74 1008 2885  W   193 QQQ 2.99 3.04 3.02 3.59 2658 2326  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.83 3.88 4.07 5.11 3 126  W   190.5 QQQ 2.41 2.45 2.37 2.84 59 155  W  
QQQ 3.51 3.55 3.76 4.83 63 619  W   191 QQQ 2.59 2.63 2.63 3.05 333 225  W  
QQQ 3.19 3.24 3.51 4.55 106 314  W   191.5 QQQ 2.78 2.82 2.80 3.27 218 358  W  
QQQ 2.89 2.94 2.94 4.29 478 517  W   192 QQQ 2.98 3.02 3.01 3.51 503 396  W  
QQQ 2.61 2.65 2.39 4.03 39 348  W   192.5 QQQ 3.20 3.24 3.14 3.75 40 184  W  
QQQ 2.34 2.38 2.43 3.79 390 450  W   193 QQQ 3.42 3.46 3.40 4.00 231 457  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.03 4.05 4.27 5.95 694 8574  S   191 QQQ 3.05 3.07 3.01 3.28 1167 7911  S  
QQQ 3.41 3.43 3.42 5.39 3425 16932  S   192 QQQ 3.44 3.46 3.45 3.72 9631 14988  S  
QQQ 2.84 2.86 2.88 4.87 9323 21165  S   193 QQQ 3.87 3.90 3.91 4.18 6365 5344  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.88 4.93 5.19 7.46 24 20  W   190.5 QQQ 3.36 3.40 3.23 3.16 541 217  W  
QQQ 4.56 4.60 4.58 7.16 137 635  W   191 QQQ 3.53 3.58 3.45 3.35 1043 219  W  
QQQ 3.94 3.99 4.05 6.58 123 124  W   192 QQQ 3.92 3.96 3.70 3.75 1062 426  W  
QQQ 3.65 3.69 4.05 6.30 47 19  W   192.5 QQQ 4.12 4.17 4.19 3.96 52 656  W  
QQQ 3.36 3.40 3.68 6.03 661 264  W   193 QQQ 4.34 4.38 4.19 4.18 601 256  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.25 5.31 5.51 8.81 1 177  W   190.5 QQQ 3.68 3.71 3.52 3.10 14 16  W  
QQQ 4.93 4.98 5.18 8.49 23 497  W   191 QQQ 3.86 3.89 3.60 3.28 8020 3864  W  
QQQ 4.61 4.67 4.82 8.19 23 19  W   191.5 QQQ 4.03 4.08 4.00 3.46 12 50  W  
QQQ 4.31 4.36 3.99 7.89 45 277  W   192 QQQ 4.24 4.27 4.25 3.65 1102 85  W  
QQQ 4.01 4.06 3.74 7.60 36 209  W   192.5 QQQ 4.44 4.47 4.37 3.85 30 296  W  
QQQ 3.72 3.77 3.41 7.31 10 176  W   193 QQQ 4.65 4.69 4.58 4.05 7 342  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.35 6.38 6.59 13.46 370 7025  S   191 QQQ 5.09 5.11 5.09 2.58 172 5602  S  
QQQ 5.73 5.76 6.21 12.78 341 9893  S   192 QQQ 5.46 5.49 5.46 2.85 235 9849  S  
QQQ 5.13 5.16 5.33 12.12 528 15396  S   193 QQQ 5.87 5.90 5.68 3.14 169 11265  S  
 
2019-12-31 - Calls 2019-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.62 6.70 6.85 16.75 11 661  Q   191 QQQ 5.59 5.66 5.75 2.08 1 1824  Q  
QQQ 6.00 6.07 6.27 16.04 16 1432  Q   192 QQQ 5.99 6.04 5.80 2.30 26 584  Q  
QQQ 5.41 5.47 5.39 15.34 136 529  Q   193 QQQ 6.40 6.46 6.40 2.52 27 4091  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.