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   0.126 0.122 130.36 -0.33

 
2017-03-24 - Calls 2017-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.40 1.47 1.43 0.00 2377 1237  W   129 QQQ 0.09 0.10 0.11 0.00 3510 12987  W  
QQQ 1.00 1.04 1.03 0.00 1596 1533  W   129.5 QQQ 0.17 0.18 0.18 0.00 15214 13239  W  
QQQ 0.63 0.66 0.65 0.00 7219 7241  W   130 QQQ 0.30 0.32 0.30 0.00 18689 12710  W  
QQQ 0.35 0.37 0.37 0.00 19808 5485  W   130.5 QQQ 0.51 0.53 0.57 0.00 18745 10380  W  
QQQ 0.16 0.18 0.15 0.00 23981 15954  W   131 QQQ 0.82 0.85 0.80 0.00 15382 15619  W  
QQQ 0.07 0.08 0.07 0.00 5750 9082  W   131.5 QQQ 1.18 1.26 1.16 0.00 2542 8651  W  
 
2017-03-31 - Calls 2017-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.94 2.00 2.03 1.75 350 1429  Q   129 QQQ 0.59 0.62 0.62 0.34 7062 15744  Q  
QQQ 1.50 1.72 1.65 1.40 3 8  Q   129.5 QQQ 0.72 0.77 0.72 0.49 400 4393  Q  
QQQ 1.26 1.29 1.20 1.09 1534 6518  Q   130 QQQ 0.90 0.93 0.91 0.69 11195 19874  Q  
QQQ 0.95 1.00 1.04 0.83 35 306  Q   130.5 QQQ 1.10 1.15 0.79 0.93 91 4563  Q  
QQQ 0.70 0.74 0.75 0.61 6589 5057  Q   131 QQQ 1.34 1.39 1.38 1.21 4114 15980  Q  
QQQ 0.49 0.53 0.51 0.44 88 1777  Q   131.5 QQQ 1.52 1.73 1.42 1.53 0 610  Q  
 
2017-04-07 - Calls 2017-04-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.18 2.31 2.46 2.15 101 680  W   129 QQQ 0.84 0.88 0.85 0.61 4138 1393  W  
QQQ 1.84 1.93 1.82 1.82 10 608  W   129.5 QQQ 0.99 1.03 1.00 0.79 616 1405  W  
QQQ 1.54 1.58 1.51 1.52 397 1417  W   130 QQQ 1.16 1.20 1.17 0.99 4658 9814  W  
QQQ 1.24 1.28 1.25 1.26 720 2558  W   130.5 QQQ 1.36 1.41 1.35 1.22 3672 3885  W  
QQQ 0.98 1.02 0.99 1.02 1068 3295  W   131 QQQ 1.59 1.65 1.58 1.49 665 3833  W  
QQQ 0.75 0.78 0.76 0.82 1324 2754  W   131.5 QQQ 1.81 1.94 1.76 1.78 59 951  W  
 
2017-04-13 - Calls 2017-04-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.37 2.46 2.38 2.48 0 152  W   129 QQQ 1.01 1.05 1.01 0.77 178 572  W  
QQQ 2.04 2.13 2.07 2.16 10 104  W   129.5 QQQ 1.16 1.20 1.16 0.95 197 329  W  
QQQ 1.72 1.78 1.71 1.86 229 546  W   130 QQQ 1.33 1.38 1.39 1.15 2169 2624  W  
QQQ 1.44 1.48 1.41 1.59 963 500  W   130.5 QQQ 1.53 1.59 1.58 1.37 156 4195  W  
QQQ 1.17 1.21 1.20 1.35 265 879  W   131 QQQ 1.76 1.82 1.77 1.63 129 1421  W  
QQQ 0.93 0.97 0.98 1.13 204 662  W   131.5 QQQ 1.99 2.09 2.10 1.91 20 466  W  
 
2017-04-21 - Calls 2017-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.60 2.64 2.68 2.95 874 8231  S   129 QQQ 1.19 1.21 1.18 0.90 1554 25707  S  
QQQ 2.27 2.30 2.28 2.63 838 2025  S   129.5 QQQ 1.34 1.37 1.33 1.07 1374 10965  S  
QQQ 1.95 1.98 1.96 2.32 1321 38751  S   130 QQQ 1.52 1.54 1.55 1.27 12680 72145  S  
QQQ 1.65 1.67 1.60 2.04 4977 5097  S   130.5 QQQ 1.72 1.75 1.75 1.48 5522 4949  S  
QQQ 1.38 1.40 1.43 1.78 1518 19564  S   131 QQQ 1.95 1.97 2.00 1.72 2704 32176  S  
QQQ 1.13 1.15 1.15 1.54 866 1775  S   131.5 QQQ 2.20 2.24 2.25 1.98 1064 2520  S  
 
2017-04-28 - Calls 2017-04-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.86 3.01 2.91 3.40 19 61  W   129 QQQ 1.44 1.50 1.31 0.96 66 2837  W  
QQQ 2.52 2.63 2.54 3.07 1 22  W   129.5 QQQ 1.60 1.67 1.68 1.13 115 401  W  
QQQ 2.22 2.32 2.22 2.75 56 222  W   130 QQQ 1.78 1.85 1.80 1.31 251 6831  W  
QQQ 1.94 2.01 1.95 2.46 30 94  W   130.5 QQQ 1.96 2.11 2.03 1.51 84 535  W  
QQQ 1.66 1.73 1.73 2.19 1039 570  W   131 QQQ 2.18 2.33 2.31 1.74 615 3101  W  
QQQ 1.41 1.48 1.41 1.94 313 589  W   131.5 QQQ 2.42 2.58 2.14 1.98 4 2357  W  
 
2017-05-05 - Calls 2017-05-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.09 3.21 0.00 3.88 0 0  W   129 QQQ 1.61 1.74 1.65 0.98 1 0  W  
QQQ 2.76 2.86 2.88 3.55 87 0  W   129.5 QQQ 1.77 1.92 1.60 1.13 2 0  W  
QQQ 2.44 2.54 2.43 3.22 47 0  W   130 QQQ 1.96 2.10 2.02 1.31 22 0  W  
QQQ 2.14 2.25 2.18 2.92 1 0  W   130.5 QQQ 2.16 2.31 2.04 1.50 12 0  W  
QQQ 1.86 1.96 0.00 2.63 0 0  W   131 QQQ 2.37 2.52 2.40 1.71 9 0  W  
QQQ 1.60 1.70 0.00 2.37 0 0  W   131.5 QQQ 2.62 2.76 2.38 1.93 1 0  W  
 
2017-05-19 - Calls 2017-05-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.56 3.59 3.55 5.01 971 5128  S   129 QQQ 2.06 2.08 2.07 0.92 699 4739  S  
QQQ 2.92 2.95 2.94 4.31 1170 6902  S   130 QQQ 2.42 2.44 2.46 1.20 2152 40475  S  
QQQ 2.35 2.37 2.37 3.67 1399 9520  S   131 QQQ 2.84 2.86 2.81 1.54 2339 10731  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.