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   0.089 0.114 141.22 0.28

 
2017-05-26 - Calls 2017-05-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.16 1.21 1.18 0.00 1123 5386  W   140 QQQ 0.00 0.01 0.01 0.00 634 8260  W  
QQQ 0.66 0.70 0.67 0.00 1933 3199  W   140.5 QQQ 0.00 0.01 0.01 0.00 10066 6844  W  
QQQ 0.17 0.21 0.18 0.00 22033 9455  W   141 QQQ 0.00 0.01 0.01 0.00 14812 11469  W  
QQQ 0.00 0.01 0.01 0.00 9732 6824  W   141.5 QQQ 0.29 0.33 0.30 0.00 3866 2222  W  
QQQ 0.00 0.01 0.01 0.00 335 4636  W   142 QQQ 0.79 0.84 0.77 0.00 2817 1423  W  
QQQ 0.00 0.01 0.01 0.00 1 2383  W   142.5 QQQ 1.29 1.34 1.40 0.00 204 153  W  
 
2017-06-02 - Calls 2017-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.43 1.47 1.42 1.60 1767 12946  W   140 QQQ 0.24 0.26 0.26 0.34 6916 4419  W  
QQQ 1.05 1.07 1.05 1.25 1944 1767  W   140.5 QQQ 0.35 0.38 0.37 0.50 2979 962  W  
QQQ 0.71 0.74 0.75 0.96 9287 4459  W   141 QQQ 0.53 0.54 0.54 0.70 13846 5422  W  
QQQ 0.46 0.47 0.47 0.71 3990 2814  W   141.5 QQQ 0.74 0.77 0.73 0.95 1048 1756  W  
QQQ 0.26 0.27 0.27 0.51 4966 9521  W   142 QQQ 1.04 1.08 1.05 1.25 4467 3944  W  
 
2017-06-09 - Calls 2017-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.76 1.82 1.80 2.02 349 17675  W   140 QQQ 0.55 0.58 0.55 0.64 1023 13069  W  
QQQ 1.40 1.44 1.43 1.70 68 5839  W   140.5 QQQ 0.69 0.72 0.70 0.82 778 863  W  
QQQ 1.10 1.12 1.11 1.41 1171 12609  W   141 QQQ 0.86 0.89 0.89 1.03 3245 1425  W  
QQQ 0.81 0.84 0.79 1.16 1187 7619  W   141.5 QQQ 1.06 1.11 1.08 1.27 760 1862  W  
QQQ 0.57 0.60 0.57 0.93 1560 1766  W   142 QQQ 1.34 1.38 1.42 1.55 40 262  W  
 
2017-06-16 - Calls 2017-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.09 2.11 2.13 2.43 1154 110241  S   140 QQQ 1.02 1.04 1.04 0.83 7293 21042  S  
QQQ 1.75 1.76 1.71 2.11 558 897  S   140.5 QQQ 1.20 1.22 1.21 1.01 2607 1586  S  
QQQ 1.43 1.45 1.48 1.82 4873 54183  S   141 QQQ 1.41 1.43 1.41 1.22 2744 6901  S  
QQQ 1.16 1.17 1.17 1.56 1481 11462  S   141.5 QQQ 1.65 1.67 1.67 1.45 838 1583  S  
QQQ 0.91 0.92 0.90 1.32 1888 45679  S   142 QQQ 1.93 1.95 1.94 1.71 724 3535  S  
QQQ 0.70 0.71 0.70 1.10 605 889  S   142.5 QQQ 2.24 2.27 2.27 2.00 184 879  S  
 
2017-06-23 - Calls 2017-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.23 2.32 2.27 2.86 135 874  W   140 QQQ 1.27 1.31 1.35 0.94 28 148  W  
QQQ 1.90 1.98 1.90 2.54 56 290  W   140.5 QQQ 1.45 1.50 1.49 1.12 23 62  W  
QQQ 1.60 1.64 1.59 2.24 228 716  W   141 QQQ 1.63 1.71 1.68 1.32 9 1572  W  
QQQ 1.31 1.36 1.33 1.96 62 771  W   141.5 QQQ 1.86 1.95 1.93 1.54 35 32  W  
QQQ 1.07 1.10 1.10 1.71 124 6825  W   142 QQQ 2.12 2.20 2.25 1.79 3 20  W  
QQQ 0.84 0.88 0.82 1.48 43 15458  W   142.5 QQQ 2.41 2.50 2.52 2.05 20 1  W  
 
2017-06-30 - Calls 2017-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.46 2.52 2.49 3.32 683 19845  Q   140 QQQ 1.53 1.55 1.55 1.00 895 1399  Q  
QQQ 1.83 1.90 1.85 2.69 122 747  Q   141 QQQ 1.88 1.95 1.90 1.36 288 360  Q  
QQQ 1.29 1.36 1.33 2.13 236 593  Q   142 QQQ 2.35 2.44 2.40 1.79 214 714  Q  
 
2017-07-07 - Calls 2017-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.65 2.77 2.75 3.83 5 10  W   140 QQQ 1.70 1.78 1.80 1.01 44 33  W  
QQQ 2.34 2.45 2.38 3.50 4 19  W   140.5 QQQ 1.88 1.97 2.10 1.17 10 20  W  
QQQ 2.03 2.14 2.06 3.18 24 93  W   141 QQQ 2.08 2.17 2.17 1.35 54 29  W  
QQQ 1.75 1.85 1.71 2.88 15 1  W   141.5 QQQ 2.30 2.40 2.45 1.54 5 27  W  
QQQ 1.49 1.59 1.55 2.59 3 10  W   142 QQQ 2.54 2.65 2.70 1.75 5 4  W  
QQQ 1.26 1.35 1.30 2.33 47 1  W   142.5 QQQ 2.80 2.91 0.00 1.98 0 0  W  
 
2017-07-21 - Calls 2017-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.17 3.18 3.19 5.02 2839 10837  S   140 QQQ 2.17 2.18 2.18 0.94 4632 2648  S  
QQQ 2.55 2.56 2.56 4.32 1691 43364  S   141 QQQ 2.55 2.57 2.56 1.22 618 2491  S  
QQQ 2.00 2.01 2.01 3.68 3710 9763  S   142 QQQ 3.01 3.03 3.00 1.56 615 1073  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.