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   0.209 0.211 178.25 -2.77

 
2019-05-24 - Calls 2019-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.68 1.74 1.67 0.00 4856 1122  W   177 QQQ 0.50 0.52 0.52 0.00 14477 8621  W  
QQQ 1.35 1.40 1.40 0.00 5417 942  W   177.5 QQQ 0.66 0.68 0.63 0.00 4861 2713  W  
QQQ 1.05 1.08 1.08 0.00 15627 1460  W   178 QQQ 0.86 0.87 0.88 0.00 34272 24096  W  
QQQ 0.79 0.82 0.85 0.00 10844 788  W   178.5 QQQ 1.09 1.12 1.07 0.00 4174 3464  W  
QQQ 0.57 0.59 0.58 0.00 14942 1717  W   179 QQQ 1.32 1.40 1.33 0.00 15262 10707  W  
QQQ 0.39 0.41 0.45 0.00 11914 1408  W   179.5 QQQ 1.68 1.74 1.70 0.00 2757 3263  W  
 
2019-05-31 - Calls 2019-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.99 3.04 3.01 2.85 1417 257  W   177 QQQ 1.73 1.76 1.73 1.44 2933 7000  W  
QQQ 2.69 2.73 2.75 2.56 6132 120  W   177.5 QQQ 1.92 1.96 1.93 1.65 4798 3135  W  
QQQ 2.39 2.43 2.44 2.29 3371 2770  W   178 QQQ 2.12 2.16 2.13 1.88 12331 21727  W  
QQQ 2.11 2.15 2.20 2.03 3315 312  W   178.5 QQQ 2.35 2.38 2.32 2.13 1846 1783  W  
QQQ 1.85 1.89 1.90 1.80 2246 783  W   179 QQQ 2.59 2.62 2.55 2.39 6658 14697  W  
QQQ 1.61 1.64 1.67 1.58 1455 2193  W   179.5 QQQ 2.84 2.88 2.80 2.68 599 1479  W  
 
2019-06-07 - Calls 2019-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.82 3.86 3.87 3.96 196 92  W   177 QQQ 2.48 2.50 2.44 2.08 7229 3228  W  
QQQ 3.52 3.55 3.55 3.67 989 102  W   177.5 QQQ 2.67 2.70 2.68 2.29 7687 34873  W  
QQQ 3.22 3.25 3.31 3.39 611 120  W   178 QQQ 2.88 2.90 2.91 2.52 890 737  W  
QQQ 2.93 2.96 2.95 3.13 478 202  W   178.5 QQQ 3.09 3.11 3.08 2.75 1721 534  W  
QQQ 2.66 2.69 2.75 2.88 912 339  W   179 QQQ 3.32 3.34 3.25 3.00 683 2418  W  
QQQ 2.40 2.43 2.39 2.65 617 176  W   179.5 QQQ 3.56 3.58 3.75 3.27 310 506  W  
 
2019-06-14 - Calls 2019-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.44 4.47 4.10 5.05 99 56  W   177 QQQ 3.02 3.04 3.00 2.41 557 730  W  
QQQ 4.13 4.16 4.22 4.76 415 1  W   177.5 QQQ 3.21 3.23 3.50 2.61 312 182  W  
QQQ 3.83 3.86 3.87 4.47 224 80  W   178 QQQ 3.41 3.44 3.68 2.82 436 4657  W  
QQQ 3.54 3.57 3.55 4.20 330 143  W   178.5 QQQ 3.63 3.65 3.57 3.04 617 206  W  
QQQ 3.26 3.29 3.26 3.93 172 180  W   179 QQQ 3.85 3.87 3.86 3.27 189 505  W  
QQQ 2.99 3.02 2.95 3.68 87 110  W   179.5 QQQ 4.08 4.10 4.54 3.52 160 331  W  
 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.01 5.03 4.98 6.24 777 9936  S   177 QQQ 3.51 3.52 3.46 2.52 6709 34006  S  
QQQ 4.70 4.73 4.73 5.93 674 227  S   177.5 QQQ 3.70 3.72 3.69 2.71 4571 214  S  
QQQ 4.40 4.43 4.45 5.64 1963 24022  S   178 QQQ 3.90 3.92 3.90 2.90 16157 53338  S  
QQQ 4.11 4.13 4.15 5.35 908 40  S   178.5 QQQ 4.10 4.12 4.13 3.11 4524 1562  S  
QQQ 3.83 3.85 3.85 5.07 1120 8957  S   179 QQQ 4.32 4.34 4.33 3.32 5345 32786  S  
QQQ 3.55 3.57 3.59 4.80 603 248  S   179.5 QQQ 4.55 4.57 4.54 3.55 546 660  S  
 
2019-06-28 - Calls 2019-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.36 5.40 5.33 7.57 86 1098  Q   177 QQQ 4.13 4.16 4.30 2.48 294 1083  Q  
QQQ 4.76 4.80 4.78 6.95 332 780  Q   178 QQQ 4.53 4.57 4.50 2.83 389 1102  Q  
QQQ 4.18 4.22 4.21 6.35 503 1683  Q   179 QQQ 4.96 5.00 4.99 3.21 743 915  Q  
 
2019-07-05 - Calls 2019-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.69 5.77 5.97 9.09 50 0  W   177 QQQ 4.44 4.51 5.00 2.33 117 0  W  
QQQ 5.40 5.46 5.94 8.76 10 0  W   177.5 QQQ 4.63 4.71 5.17 2.48 129 0  W  
QQQ 5.10 5.17 5.32 8.43 60 0  W   178 QQQ 4.84 4.91 4.87 2.64 90 0  W  
QQQ 4.81 4.87 5.22 8.11 22 0  W   178.5 QQQ 5.05 5.12 5.08 2.80 6 0  W  
QQQ 4.52 4.59 4.76 7.80 220 0  W   179 QQQ 5.26 5.34 5.64 2.97 62 0  W  
QQQ 4.24 4.31 4.53 7.50 1 0  W   179.5 QQQ 5.49 5.57 5.59 3.15 27 0  W  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.52 6.55 6.44 12.76 491 631  S   177 QQQ 5.15 5.17 5.13 1.82 2937 1739  S  
QQQ 5.92 5.95 5.85 12.04 928 667  S   178 QQQ 5.55 5.58 5.53 2.06 3645 25029  S  
QQQ 5.34 5.37 5.36 11.35 460 1182  S   179 QQQ 5.97 6.00 5.98 2.31 4079 2071  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.