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   0.168 0.152 234.73 0.09

 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.25 2.33 2.33 1.78 3515 10636  S   233.5 QQQ 0.99 1.01 0.98 0.54 6064 1987  S  
QQQ 1.93 1.97 1.95 1.46 13269 20073  S   234 QQQ 1.15 1.17 1.15 0.72 11185 14476  S  
QQQ 1.62 1.65 1.63 1.17 3545 3467  S   234.5 QQQ 1.33 1.36 1.33 0.93 2957 1610  S  
QQQ 1.34 1.36 1.34 0.93 9009 16483  S   235 QQQ 1.54 1.57 1.55 1.19 6059 3673  S  
QQQ 1.08 1.10 1.10 0.72 2873 1971  S   235.5 QQQ 1.77 1.82 1.85 1.47 530 599  S  
QQQ 0.86 0.88 0.87 0.54 3541 5489  S   236 QQQ 2.06 2.09 2.18 1.80 1742 1244  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.97 3.02 2.95 2.73 3068 5082  W   234 QQQ 2.11 2.14 2.12 1.78 3489 3257  W  
QQQ 2.36 2.39 2.37 2.21 4235 3057  W   235 QQQ 2.50 2.53 2.55 2.25 1367 359  W  
QQQ 1.82 1.85 1.81 1.75 2727 7013  W   236 QQQ 2.94 3.02 2.96 2.79 464 2488  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.95 3.98 3.98 3.74 587 2385  W   234 QQQ 3.00 3.03 3.07 2.30 745 1582  W  
QQQ 3.33 3.36 3.34 3.19 2750 13957  W   235 QQQ 3.39 3.42 3.32 2.75 399 735  W  
QQQ 2.76 2.79 2.79 2.71 1405 1732  W   236 QQQ 3.81 3.86 3.80 3.26 136 267  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.57 4.61 4.60 4.75 8311 1650  W   234 QQQ 3.55 3.59 3.57 2.56 8131 1634  W  
QQQ 3.95 3.98 3.95 4.18 331 2053  W   235 QQQ 3.93 3.97 3.96 2.98 410 584  W  
QQQ 3.37 3.40 3.41 3.66 219 615  W   236 QQQ 4.35 4.39 4.29 3.46 62 349  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.16 5.20 5.15 5.85 2313 13903  S   234 QQQ 4.08 4.10 4.13 2.63 2128 8182  S  
QQQ 4.54 4.57 4.56 5.26 4969 26182  S   235 QQQ 4.45 4.48 4.48 3.03 828 2851  S  
QQQ 3.95 3.98 3.95 4.70 2734 12244  S   236 QQQ 4.87 4.90 4.93 3.47 389 1434  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.51 5.56 5.54 7.08 49 343  W   234 QQQ 4.69 4.72 4.72 2.58 81 110  W  
QQQ 4.89 4.94 4.92 6.46 74 4813  W   235 QQQ 5.08 5.12 5.10 2.94 37 4454  W  
QQQ 4.31 4.35 4.38 5.87 42 137  W   236 QQQ 5.50 5.54 5.52 3.34 22 43  W  
 
2020-03-31 - Calls 2020-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.69 5.74 5.91 7.85 460 1833  Q   234 QQQ 4.88 4.92 4.91 2.50 176 4453  Q  
QQQ 5.08 5.12 5.13 7.21 506 2552  Q   235 QQQ 5.27 5.31 5.22 2.85 116 823  Q  
QQQ 4.50 4.54 4.27 6.61 95 533  Q   236 QQQ 5.69 5.73 6.32 3.22 112 389  Q  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.96 6.02 6.00 8.47 59 12  W   234 QQQ 5.14 5.18 4.99 2.43 57 18  W  
QQQ 5.35 5.40 5.51 7.82 152 25  W   235 QQQ 5.52 5.57 5.48 2.75 51 4  W  
QQQ 4.77 4.82 4.99 7.20 110 0  W   236 QQQ 5.94 5.99 5.89 3.11 104 65  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.79 6.84 6.80 11.82 1141 2628  S   234 QQQ 5.85 5.89 5.86 1.94 1129 4462  S  
QQQ 6.17 6.22 6.19 11.11 1600 6163  S   235 QQQ 6.24 6.28 6.30 2.19 1242 1966  S  
QQQ 5.59 5.63 5.61 10.42 504 5465  S   236 QQQ 6.65 6.69 6.88 2.46 12 619  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.