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   0.129 0.166 169.72 0.17

 
2018-05-25 - Calls 2018-05-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.01 1.24 1.04 0.00 5782 10022  W   168.5 QQQ 0.00 0.01 0.01 0.00 4685 6232  W  
QQQ 0.55 0.62 0.55 0.00 16610 7984  W   169 QQQ 0.01 0.02 0.01 0.00 22459 12108  W  
QQQ 0.09 0.13 0.09 0.00 13618 4700  W   169.5 QQQ 0.03 0.05 0.05 0.00 17911 6161  W  
QQQ 0.01 0.02 0.01 0.00 26681 12289  W   170 QQQ 0.39 0.70 0.38 0.00 47426 3803  W  
QQQ 0.00 0.01 0.01 0.00 7832 4345  W   170.5 QQQ 0.85 1.00 0.86 0.00 4697 4082  W  
QQQ 0.00 0.01 0.01 0.00 4151 0  W   171 QQQ 1.10 2.07 1.30 0.00 1390 1155  W  
 
2018-06-01 - Calls 2018-06-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.84 1.92 1.98 2.18 1148 2050  W   168.5 QQQ 0.74 0.77 0.75 0.88 1153 2861  W  
QQQ 1.51 1.54 1.53 1.87 4395 12758  W   169 QQQ 0.91 0.93 0.92 1.08 6944 14363  W  
QQQ 1.21 1.23 1.22 1.60 2269 2070  W   169.5 QQQ 1.11 1.12 1.11 1.30 5582 2130  W  
QQQ 0.94 0.96 0.94 1.35 17869 10922  W   170 QQQ 1.32 1.35 1.31 1.55 17388 5923  W  
QQQ 0.70 0.72 0.71 1.12 5436 12245  W   170.5 QQQ 1.57 1.62 1.55 1.82 2496 2134  W  
QQQ 0.51 0.53 0.53 0.93 7995 8230  W   171 QQQ 1.86 1.93 1.77 2.13 623 544  W  
 
2018-06-08 - Calls 2018-06-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.43 2.49 2.55 3.00 301 1313  W   168.5 QQQ 1.27 1.30 1.22 1.42 467 961  W  
QQQ 2.10 2.13 2.22 2.70 782 2764  W   169 QQQ 1.44 1.47 1.39 1.62 905 4138  W  
QQQ 1.79 1.82 1.90 2.43 685 1203  W   169.5 QQQ 1.63 1.66 1.63 1.84 563 1070  W  
QQQ 1.51 1.53 1.52 2.17 1682 14123  W   170 QQQ 1.85 1.88 1.77 2.08 2115 10806  W  
QQQ 1.25 1.27 1.29 1.93 600 3380  W   170.5 QQQ 2.09 2.12 2.01 2.34 735 816  W  
QQQ 1.02 1.04 1.03 1.70 686 4411  W   171 QQQ 2.28 2.38 2.37 2.62 609 380  W  
 
2018-06-15 - Calls 2018-06-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.98 3.01 3.08 3.79 811 4446  S   168.5 QQQ 1.77 1.80 1.78 1.71 1349 1736  S  
QQQ 2.67 2.68 2.68 3.49 4516 17307  S   169 QQQ 1.95 1.97 1.96 1.91 1682 19425  S  
QQQ 2.36 2.37 2.37 3.20 2348 1966  S   169.5 QQQ 2.14 2.15 2.05 2.12 2055 1982  S  
QQQ 2.06 2.07 2.17 2.93 7382 46452  S   170 QQQ 2.35 2.36 2.34 2.35 5782 29853  S  
QQQ 1.79 1.80 1.80 2.68 996 935  S   170.5 QQQ 2.57 2.60 2.49 2.59 1056 543  S  
QQQ 1.54 1.55 1.61 2.44 3401 28882  S   171 QQQ 2.82 2.85 2.71 2.85 1536 5130  S  
 
2018-06-22 - Calls 2018-06-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.18 3.20 3.19 4.63 156 386  W   168.5 QQQ 2.22 2.25 2.13 1.85 176 412  W  
QQQ 2.85 2.88 2.92 4.32 741 1216  W   169 QQQ 2.40 2.44 2.33 2.03 311 1222  W  
QQQ 2.54 2.58 2.66 4.02 167 178  W   169.5 QQQ 2.60 2.63 2.57 2.23 415 278  W  
QQQ 2.25 2.28 2.38 3.74 276 578  W   170 QQQ 2.82 2.86 2.80 2.45 588 1865  W  
QQQ 1.96 2.00 2.00 3.47 267 144  W   170.5 QQQ 3.04 3.08 2.94 2.67 218 816  W  
QQQ 1.72 1.75 1.77 3.21 222 3654  W   171 QQQ 3.28 3.34 3.30 2.91 120 136  W  
 
2018-06-29 - Calls 2018-06-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.17 3.21 3.28 5.24 741 4421  Q   169 QQQ 2.72 2.76 2.66 2.04 79 3064  Q  
QQQ 2.57 2.61 2.61 4.63 782 12410  Q   170 QQQ 3.12 3.16 3.02 2.42 5688 3276  Q  
QQQ 2.03 2.06 2.07 4.07 465 2453  Q   171 QQQ 3.58 3.63 3.55 2.84 134 452  Q  
 
2018-07-06 - Calls 2018-07-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.72 3.88 4.08 6.60 24 4  W   168.5 QQQ 2.75 2.83 2.88 1.80 0 5  W  
QQQ 3.40 3.56 3.86 6.27 2 0  W   169 QQQ 2.93 3.02 2.74 1.96 48 3  W  
QQQ 3.10 3.24 3.16 5.94 14 1  W   169.5 QQQ 3.14 3.21 3.16 2.13 142 8  W  
QQQ 2.80 2.94 3.07 5.63 28 8  W   170 QQQ 3.33 3.42 3.37 2.30 14 13  W  
QQQ 2.53 2.66 2.95 5.33 5 0  W   170.5 QQQ 3.55 3.64 0.00 2.49 0 0  W  
QQQ 2.27 2.39 0.00 5.04 0 0  W   171 QQQ 3.79 3.88 3.97 2.69 0 1  W  
 
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 4.15 4.18 4.25 8.75 374 6758  S   169 QQQ 3.55 3.58 3.59 1.63 382 5407  S  
QQQ 3.54 3.57 3.63 8.05 2595 15306  S   170 QQQ 3.94 3.98 3.89 1.89 556 6975  S  
QQQ 2.98 3.01 3.06 7.39 630 1233  S   171 QQQ 4.38 4.42 4.28 2.19 331 1938  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.