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   0.160 0.112 141.23 -0.10

 
2017-08-18 - Calls 2017-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.16 1.30 1.17 0.00 4151 50788  S   140 QQQ 0.00 0.01 0.01 0.00 46208 155787  S  
QQQ 0.64 0.83 0.70 0.00 1581 962  S   140.5 QQQ 0.00 0.02 0.01 0.00 20985 20678  S  
QQQ 0.21 0.34 0.20 0.00 26296 9503  S   141 QQQ 0.02 0.05 0.03 0.00 68597 43281  S  
QQQ 0.02 0.03 0.01 0.00 17438 4827  S   141.5 QQQ 0.24 0.37 0.27 0.00 25903 22696  S  
QQQ 0.00 0.01 0.01 0.00 85576 84248  S   142 QQQ 0.72 0.77 0.73 0.00 63966 115208  S  
QQQ 0.00 0.01 0.00 0.00 27753 15072  S   142.5 QQQ 1.20 1.36 1.27 0.00 2225 20194  S  
 
2017-08-25 - Calls 2017-08-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.06 2.12 2.00 1.60 2141 592  W   140 QQQ 0.78 0.81 0.81 0.32 7386 11599  W  
QQQ 1.71 1.77 1.80 1.25 2650 604  W   140.5 QQQ 0.94 0.96 0.96 0.48 12358 18933  W  
QQQ 1.40 1.44 1.41 0.95 3662 1411  W   141 QQQ 1.12 1.15 1.13 0.68 10906 13943  W  
QQQ 1.11 1.16 1.13 0.70 11264 1932  W   141.5 QQQ 1.33 1.36 1.35 0.93 9110 7868  W  
QQQ 0.85 0.88 0.88 0.50 15177 6010  W   142 QQQ 1.57 1.59 1.60 1.23 5606 28175  W  
QQQ 0.63 0.66 0.64 0.34 4022 2723  W   142.5 QQQ 1.82 1.87 1.88 1.57 2799 3966  W  
 
2017-09-01 - Calls 2017-09-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.63 2.67 2.62 2.04 487 919  W   140 QQQ 1.32 1.34 1.39 0.60 2225 38881  W  
QQQ 2.29 2.32 2.28 1.72 727 1137  W   140.5 QQQ 1.47 1.50 1.49 0.78 620 3549  W  
QQQ 1.97 2.00 1.95 1.42 1538 2162  W   141 QQQ 1.65 1.68 1.71 0.98 6452 10615  W  
QQQ 1.67 1.70 1.71 1.16 1135 1177  W   141.5 QQQ 1.85 1.88 1.91 1.22 1883 2836  W  
QQQ 1.39 1.41 1.38 0.94 4505 4870  W   142 QQQ 2.08 2.10 2.10 1.50 1792 14359  W  
QQQ 1.13 1.15 1.12 0.74 930 1051  W   142.5 QQQ 2.31 2.35 2.38 1.80 593 1441  W  
 
2017-09-08 - Calls 2017-09-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.99 3.03 3.13 2.49 78 258  W   140 QQQ 1.65 1.68 1.70 0.77 3623 959  W  
QQQ 2.66 2.69 2.95 2.16 85 324  W   140.5 QQQ 1.81 1.85 1.73 0.94 20112 350  W  
QQQ 2.34 2.37 2.60 1.86 122 581  W   141 QQQ 1.99 2.03 1.97 1.14 3163 9252  W  
QQQ 2.04 2.06 2.13 1.59 130 552  W   141.5 QQQ 2.19 2.22 2.23 1.37 509 1898  W  
QQQ 1.75 1.78 1.75 1.35 414 12877  W   142 QQQ 2.40 2.44 2.41 1.62 551 10485  W  
QQQ 1.49 1.51 1.61 1.13 56 462  W   142.5 QQQ 2.64 2.67 2.71 1.90 372 830  W  
 
2017-09-15 - Calls 2017-09-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.37 3.40 3.38 2.97 2258 26308  S   140 QQQ 2.01 2.03 2.01 0.85 55048 120969  S  
QQQ 2.72 2.74 2.72 2.33 4828 19468  S   141 QQQ 2.35 2.37 2.35 1.21 132147 68942  S  
QQQ 2.13 2.14 2.10 1.78 8036 35102  S   142 QQQ 2.75 2.77 2.82 1.65 5566 76831  S  
 
2017-09-22 - Calls 2017-09-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.58 3.66 3.80 3.51 57 70  W   140 QQQ 2.42 2.49 2.50 0.88 706 8915  W  
QQQ 3.25 3.32 3.56 3.17 20 65  W   140.5 QQQ 2.60 2.66 2.44 1.03 124 490  W  
QQQ 2.93 3.01 2.97 2.85 53 137  W   141 QQQ 2.78 2.85 2.64 1.21 785 6089  W  
QQQ 2.63 2.70 2.90 2.55 57 66  W   141.5 QQQ 2.98 3.06 2.90 1.40 209 240  W  
QQQ 2.34 2.40 2.52 2.27 145 325  W   142 QQQ 3.20 3.27 3.07 1.62 239 437  W  
QQQ 2.06 2.12 2.35 2.01 66 435  W   142.5 QQQ 3.43 3.50 3.30 1.85 20 2275  W  
 
2017-09-29 - Calls 2017-09-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.86 3.93 4.02 4.12 789 7452  Q   140 QQQ 2.72 2.77 2.80 0.85 2680 49525  Q  
 
2017-10-20 - Calls 2017-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.59 4.65 4.64 6.46 100 956  S   140 QQQ 3.41 3.45 3.45 0.63 8879 46299  S  
QQQ 3.96 4.03 4.00 5.70 147 2731  S   141 QQQ 3.78 3.82 3.81 0.83 1314 15864  S  
QQQ 3.37 3.44 3.39 4.98 3127 6444  S   142 QQQ 4.18 4.22 4.20 1.07 17328 49951  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.