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   0.263 0.199 165.2 -1.27

 
2018-11-16 - Calls 2018-11-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.19 2.27 2.35 1.45 1767 3039  S   164 QQQ 1.36 1.41 1.34 0.24 21393 40089  S  
QQQ 1.90 1.96 2.05 1.09 1042 1673  S   164.5 QQQ 1.56 1.61 1.55 0.39 7293 6802  S  
QQQ 1.63 1.68 1.65 0.79 5261 14462  S   165 QQQ 1.78 1.83 1.79 0.59 46516 79212  S  
QQQ 1.37 1.42 1.44 0.55 3095 3368  S   165.5 QQQ 2.02 2.08 2.01 0.84 7133 4598  S  
QQQ 1.14 1.18 1.15 0.36 6920 11098  S   166 QQQ 2.28 2.36 2.23 1.16 19737 38046  S  
QQQ 0.93 0.97 0.97 0.23 8467 2938  S   166.5 QQQ 2.57 2.64 2.43 1.52 10902 6110  S  
 
2018-11-23 - Calls 2018-11-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.27 3.34 3.42 2.69 767 406  W   164 QQQ 2.40 2.43 2.31 1.32 2915 10008  W  
QQQ 2.98 3.03 3.24 2.40 481 568  W   164.5 QQQ 2.58 2.64 2.51 1.53 1180 1514  W  
QQQ 2.68 2.74 2.70 2.13 1928 1147  W   165 QQQ 2.78 2.85 2.80 1.75 8049 3117  W  
QQQ 2.41 2.47 2.45 1.88 999 768  W   165.5 QQQ 3.00 3.08 2.93 2.00 2171 743  W  
QQQ 2.15 2.20 2.20 1.65 2179 1643  W   166 QQQ 3.24 3.33 3.14 2.27 6010 7335  W  
QQQ 1.91 1.95 2.11 1.43 1424 1162  W   166.5 QQQ 3.49 3.59 3.35 2.56 1776 672  W  
 
2018-11-30 - Calls 2018-11-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.20 4.28 4.24 3.64 321 384  W   164 QQQ 3.28 3.32 3.17 1.83 3391 1418  W  
QQQ 3.91 3.98 4.70 3.35 394 187  W   164.5 QQQ 3.44 3.52 3.48 2.04 522 952  W  
QQQ 3.61 3.68 3.65 3.07 661 1837  W   165 QQQ 3.66 3.73 3.54 2.26 2748 10742  W  
QQQ 3.34 3.40 3.59 2.81 525 475  W   165.5 QQQ 3.87 3.94 3.47 2.50 414 1448  W  
QQQ 3.06 3.13 3.22 2.56 686 587  W   166 QQQ 4.10 4.19 4.05 2.75 4411 6053  W  
QQQ 2.82 2.87 2.96 2.33 306 936  W   166.5 QQQ 4.34 4.42 4.19 3.01 663 1769  W  
 
2018-12-07 - Calls 2018-12-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.93 5.03 5.52 4.60 95 224  W   164 QQQ 3.93 4.01 3.77 2.09 354 3578  W  
QQQ 4.66 4.73 5.67 4.30 51 350  W   164.5 QQQ 4.12 4.22 3.72 2.29 5143 568  W  
QQQ 4.35 4.43 5.31 4.01 244 331  W   165 QQQ 4.30 4.41 4.22 2.50 594 3276  W  
QQQ 4.08 4.15 4.62 3.74 131 329  W   165.5 QQQ 4.52 4.64 4.19 2.72 312 327  W  
QQQ 3.79 3.88 4.00 3.48 289 209  W   166 QQQ 4.77 4.86 4.80 2.95 2648 3047  W  
QQQ 3.52 3.60 4.03 3.23 333 326  W   166.5 QQQ 5.00 5.10 5.02 3.20 91 193  W  
 
2018-12-14 - Calls 2018-12-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.49 5.63 6.18 5.64 72 46  W   164 QQQ 4.42 4.53 4.38 2.18 301 224  W  
QQQ 5.20 5.33 5.68 5.33 69 72  W   164.5 QQQ 4.62 4.73 4.38 2.36 195 145  W  
QQQ 4.91 5.02 5.01 5.03 96 94  W   165 QQQ 4.82 4.94 4.83 2.56 293 603  W  
QQQ 4.63 4.74 4.87 4.74 227 149  W   165.5 QQQ 5.03 5.15 4.55 2.76 290 128  W  
QQQ 4.36 4.46 4.90 4.47 440 139  W   166 QQQ 5.26 5.38 5.16 2.98 551 194  W  
QQQ 4.09 4.19 5.15 4.20 246 142  W   166.5 QQQ 5.49 5.61 5.02 3.20 82 90  W  
 
2018-12-21 - Calls 2018-12-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.07 6.12 6.12 6.81 371 2848  S   164 QQQ 4.93 4.97 4.84 2.14 6392 30219  S  
QQQ 5.48 5.52 5.50 6.18 1450 3350  S   165 QQQ 5.33 5.37 5.35 2.48 15458 104332  S  
QQQ 4.91 4.95 5.07 5.58 863 3512  S   166 QQQ 5.75 5.81 5.65 2.86 19685 30586  S  
 
2018-12-28 - Calls 2018-12-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.25 6.39 6.70 8.14 24 92  Q   164 QQQ 5.31 5.45 5.05 2.00 10 62  Q  
QQQ 5.95 6.09 8.74 7.80 0 21  Q   164.5 QQQ 5.51 5.65 5.78 2.15 21 46  Q  
QQQ 5.66 5.79 6.05 7.47 1 21  Q   165 QQQ 5.72 5.87 5.77 2.31 266 1155  Q  
QQQ 5.38 5.51 5.94 7.15 62 27  Q   165.5 QQQ 5.96 6.07 5.80 2.48 31 152  Q  
QQQ 5.10 5.22 5.31 6.84 5 81  Q   166 QQQ 6.18 6.30 6.14 2.65 57 36  Q  
QQQ 4.83 4.94 5.76 6.54 11 7  Q   166.5 QQQ 6.38 6.53 5.56 2.83 34 2  Q  
 
2018-12-31 - Calls 2018-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.32 6.41 6.72 8.76 210 232  Q   164 QQQ 5.40 5.49 5.30 1.93 136 1519  Q  
QQQ 5.73 5.81 5.93 8.08 242 424  Q   165 QQQ 5.81 5.90 5.08 2.22 283 3768  Q  
QQQ 5.16 5.26 5.40 7.44 124 465  Q   166 QQQ 6.25 6.35 5.39 2.54 99 7798  Q  
 
2019-01-18 - Calls 2019-01-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.39 7.47 7.66 13.25 182 3904  S   164 QQQ 6.30 6.39 6.22 1.33 1249 13746  S  
QQQ 6.80 6.88 6.95 12.51 988 10328  S   165 QQQ 6.72 6.80 6.56 1.52 1202 53923  S  
QQQ 6.23 6.31 6.35 11.79 1207 7634  S   166 QQQ 7.15 7.23 7.05 1.73 2155 27352  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.