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   0.153 0.165 179.93 -0.34

 
2018-07-20 - Calls 2018-07-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.69 1.74 1.74 1.58 1303 9610  S   178.5 QQQ 0.28 0.30 0.28 0.15 4173 8136  S  
QQQ 1.32 1.36 1.37 1.19 4079 22224  S   179 QQQ 0.40 0.42 0.40 0.26 11996 22278  S  
QQQ 0.99 1.01 1.00 0.86 4815 12850  S   179.5 QQQ 0.56 0.58 0.58 0.43 11840 4262  S  
QQQ 0.70 0.72 0.71 0.59 23311 63973  S   180 QQQ 0.78 0.79 0.80 0.65 9145 29556  S  
QQQ 0.47 0.49 0.53 0.38 3740 4681  S   180.5 QQQ 1.03 1.08 1.04 0.94 1475 6368  S  
QQQ 0.30 0.32 0.32 0.23 6059 16986  S   181 QQQ 1.35 1.42 1.38 1.30 1778 1920  S  
 
2018-07-27 - Calls 2018-07-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.55 2.63 2.64 2.65 235 11097  W   178.5 QQQ 1.09 1.12 1.08 1.06 351 501  W  
QQQ 2.25 2.28 2.29 2.35 1548 6210  W   179 QQQ 1.25 1.28 1.24 1.25 1639 5613  W  
QQQ 1.93 1.97 1.96 2.06 895 4023  W   179.5 QQQ 1.44 1.47 1.39 1.47 1790 2634  W  
QQQ 1.65 1.67 1.65 1.80 5049 19335  W   180 QQQ 1.65 1.68 1.68 1.70 2476 2836  W  
QQQ 1.38 1.41 1.44 1.56 841 2718  W   180.5 QQQ 1.88 1.92 1.82 1.96 78 328  W  
QQQ 1.14 1.17 1.12 1.34 466 2558  W   181 QQQ 2.14 2.18 2.09 2.24 327 287  W  
 
2018-08-03 - Calls 2018-08-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.17 3.24 3.23 3.52 12 1578  W   178.5 QQQ 1.65 1.68 1.68 1.51 51 784  W  
QQQ 2.88 2.91 2.95 3.22 280 1188  W   179 QQQ 1.82 1.85 1.81 1.71 641 15081  W  
QQQ 2.56 2.60 2.65 2.93 305 578  W   179.5 QQQ 2.01 2.04 2.04 1.92 78 585  W  
QQQ 2.26 2.29 2.34 2.66 778 1323  W   180 QQQ 2.21 2.24 2.17 2.15 279 2563  W  
QQQ 1.98 2.01 2.08 2.40 138 548  W   180.5 QQQ 2.43 2.46 2.40 2.39 95 155  W  
QQQ 1.72 1.75 1.81 2.17 227 8403  W   181 QQQ 2.67 2.70 2.81 2.65 7 321  W  
 
2018-08-10 - Calls 2018-08-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.66 3.69 3.97 4.41 0 338  W   178.5 QQQ 2.04 2.07 2.06 1.74 30 119  W  
QQQ 3.33 3.36 3.45 4.10 22 347  W   179 QQQ 2.21 2.24 2.25 1.93 55 393  W  
QQQ 3.01 3.04 3.10 3.80 40 309  W   179.5 QQQ 2.39 2.42 2.39 2.13 106 378  W  
QQQ 2.70 2.73 2.77 3.52 395 10314  W   180 QQQ 2.58 2.61 2.53 2.34 135 5607  W  
QQQ 2.40 2.44 2.44 3.25 902 3488  W   180.5 QQQ 2.79 2.82 3.12 2.57 28 90  W  
QQQ 2.13 2.16 2.23 2.99 44 1024  W   181 QQQ 3.01 3.05 3.34 2.81 20 75  W  
 
2018-08-17 - Calls 2018-08-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.78 3.81 3.87 5.07 280 9263  S   179 QQQ 2.59 2.62 2.55 1.99 950 5927  S  
QQQ 3.15 3.18 3.16 4.46 4915 28182  S   180 QQQ 2.95 2.99 3.00 2.37 3338 12101  S  
QQQ 2.56 2.59 2.60 3.90 1723 18557  S   181 QQQ 3.38 3.41 3.38 2.80 1713 1785  S  
 
2018-08-24 - Calls 2018-08-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.51 4.54 4.77 6.50 5 257  W   178.5 QQQ 2.76 2.79 2.70 1.78 90 128  W  
QQQ 4.17 4.21 4.26 6.16 14 276  W   179 QQQ 2.92 2.96 2.96 1.94 70 225  W  
QQQ 3.85 3.89 4.00 5.84 20 464  W   179.5 QQQ 3.10 3.14 3.27 2.11 10 117  W  
QQQ 3.54 3.57 3.59 5.53 68 2815  W   180 QQQ 3.29 3.33 3.26 2.28 11 1756  W  
QQQ 3.24 3.27 3.36 5.22 94 441  W   180.5 QQQ 3.49 3.53 3.49 2.47 5 34  W  
QQQ 2.95 2.98 3.02 4.93 71 339  W   181 QQQ 3.70 3.74 3.73 2.67 4 210  W  
 
2018-08-31 - Calls 2018-08-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.93 4.97 4.90 7.76 23 38  W   178.5 QQQ 3.10 3.14 3.07 1.66 1 13  W  
QQQ 4.59 4.63 4.75 7.41 10 215  W   179 QQQ 3.27 3.31 3.24 1.80 10 134  W  
QQQ 4.27 4.31 4.33 7.08 67 62  W   179.5 QQQ 3.45 3.49 3.50 1.95 27 39  W  
QQQ 3.96 3.99 4.01 6.75 1793 1544  W   180 QQQ 3.63 3.67 3.57 2.11 1761 90  W  
QQQ 3.65 3.69 3.75 6.43 125 3  W   180.5 QQQ 3.83 3.87 3.78 2.27 0 21  W  
QQQ 3.36 3.39 3.47 6.11 36 63  W   181 QQQ 4.04 4.08 3.97 2.45 0 49  W  
 
2018-09-21 - Calls 2018-09-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.66 5.70 5.74 12.29 456 3216  S   179 QQQ 4.15 4.18 4.10 1.15 115 1988  S  
QQQ 5.03 5.06 5.09 11.53 5604 35373  S   180 QQQ 4.51 4.55 4.57 1.34 649 28028  S  
QQQ 4.42 4.46 4.49 10.80 401 5953  S   181 QQQ 4.91 4.95 4.87 1.54 325 1270  S  
 
2018-09-28 - Calls 2018-09-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.86 5.91 6.03 14.33 96 698  Q   179 QQQ 4.55 4.59 4.70 0.92 2 383  Q  
QQQ 5.22 5.28 5.40 13.55 271 7525  Q   180 QQQ 4.92 4.97 4.90 1.07 131 926  Q  
QQQ 4.62 4.69 4.80 12.79 219 481  Q   181 QQQ 5.32 5.37 5.35 1.24 50 343  Q  



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.