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   0.156 0.227 171.94 0.72

 
2019-02-15 - Calls 2019-02-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.28 1.74 1.51 0.00 4582 7196  S   170.5 QQQ 0.00 0.01 0.01 0.00 2436 3130  S  
QQQ 0.95 1.13 1.03 0.00 9111 11099  S   171 QQQ 0.00 0.01 0.01 0.00 40004 8762  S  
QQQ 0.50 0.54 0.50 0.00 14744 4130  S   171.5 QQQ 0.00 0.02 0.01 0.00 14376 2953  S  
QQQ 0.08 0.11 0.08 0.00 29064 12384  S   172 QQQ 0.09 0.10 0.09 0.00 20364 2629  S  
QQQ 0.00 0.01 0.02 0.00 7965 4610  S   172.5 QQQ 0.45 0.60 0.36 0.00 1592 1160  S  
QQQ 0.00 0.01 0.01 0.00 5700 9659  S   173 QQQ 0.72 1.11 1.00 0.00 716 801  S  
 
2019-02-22 - Calls 2019-02-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.23 2.35 2.10 2.85 888 1145  W   170.5 QQQ 0.73 0.75 0.73 1.30 1165 2978  W  
QQQ 1.91 1.99 1.90 2.56 3193 5267  W   171 QQQ 0.88 0.90 0.89 1.50 7752 4198  W  
QQQ 1.61 1.63 1.64 2.28 4467 1333  W   171.5 QQQ 1.07 1.09 1.10 1.73 4213 2204  W  
QQQ 1.32 1.34 1.34 2.02 5000 5638  W   172 QQQ 1.27 1.29 1.29 1.97 3712 2299  W  
QQQ 1.06 1.07 1.03 1.78 1935 1383  W   172.5 QQQ 1.51 1.53 1.57 2.23 910 635  W  
QQQ 0.83 0.85 0.85 1.56 4738 1906  W   173 QQQ 1.75 1.82 1.84 2.51 3581 1312  W  
 
2019-03-01 - Calls 2019-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.00 3.10 3.00 4.00 168 802  W   170.5 QQQ 1.43 1.46 1.42 2.04 199 621  W  
QQQ 2.71 2.74 2.69 3.71 396 2657  W   171 QQQ 1.60 1.62 1.63 2.25 1982 920  W  
QQQ 2.40 2.43 2.36 3.43 578 1421  W   171.5 QQQ 1.78 1.81 1.80 2.47 627 1392  W  
QQQ 2.10 2.13 2.10 3.17 942 2112  W   172 QQQ 1.98 2.01 2.07 2.70 677 676  W  
QQQ 1.82 1.85 1.78 2.91 707 3761  W   172.5 QQQ 2.20 2.23 2.28 2.95 199 153  W  
QQQ 1.56 1.59 1.54 2.68 1463 4683  W   173 QQQ 2.44 2.47 2.50 3.21 173 218  W  
 
2019-03-08 - Calls 2019-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.60 3.69 3.45 5.10 330 221  W   170.5 QQQ 1.94 1.97 2.05 2.43 167 345  W  
QQQ 3.31 3.34 3.35 4.80 298 4088  W   171 QQQ 2.12 2.14 2.19 2.63 423 3437  W  
QQQ 2.99 3.02 2.83 4.52 1733 715  W   171.5 QQQ 2.30 2.33 2.64 2.84 1021 300  W  
QQQ 2.69 2.72 2.63 4.24 1496 2039  W   172 QQQ 2.50 2.53 2.51 3.07 288 292  W  
QQQ 2.40 2.43 2.23 3.98 628 625  W   172.5 QQQ 2.71 2.75 2.93 3.30 200 71  W  
QQQ 2.13 2.16 2.02 3.73 644 845  W   173 QQQ 2.95 2.98 2.99 3.54 76 353  W  
 
2019-03-15 - Calls 2019-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.83 3.86 3.85 5.96 11162 21751  S   171 QQQ 2.57 2.59 2.56 2.79 14463 15262  S  
QQQ 3.21 3.23 3.22 5.38 5832 30767  S   172 QQQ 2.94 2.97 2.98 3.20 3539 5039  S  
QQQ 2.64 2.66 2.67 4.84 2007 34501  S   173 QQQ 3.38 3.41 3.45 3.64 775 7233  S  
 
2019-03-22 - Calls 2019-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.47 4.52 4.54 7.56 23 237  W   170.5 QQQ 2.92 2.95 3.18 2.61 10 332  W  
QQQ 4.15 4.19 3.97 7.25 23 1699  W   171 QQQ 3.10 3.14 3.40 2.78 74 1768  W  
QQQ 3.83 3.87 3.78 6.94 49 113  W   171.5 QQQ 3.29 3.33 3.41 2.96 41 132  W  
QQQ 3.53 3.57 3.35 6.64 153 330  W   172 QQQ 3.49 3.53 3.57 3.16 30 242  W  
QQQ 3.23 3.28 3.04 6.35 418 445  W   172.5 QQQ 3.71 3.74 4.02 3.35 15 135  W  
QQQ 2.95 3.00 2.70 6.07 87 214  W   173 QQQ 3.93 3.97 4.18 3.56 12 70  W  
 
2019-03-29 - Calls 2019-03-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.52 4.57 4.45 8.69 61 1212  Q   171 QQQ 3.46 3.50 3.48 2.65 82 1631  Q  
QQQ 3.91 3.96 3.90 8.06 1740 4994  Q   172 QQQ 3.85 3.89 3.90 2.99 1554 967  Q  
QQQ 3.33 3.38 3.27 7.45 33 3399  Q   173 QQQ 4.29 4.33 4.51 3.35 92 2221  Q  
 
2019-04-18 - Calls 2019-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.54 5.59 5.51 13.93 291 3734  S   171 QQQ 4.32 4.36 4.48 1.90 991 1465  S  
QQQ 4.93 4.97 4.95 13.22 415 2761  S   172 QQQ 4.71 4.75 4.80 2.13 677 959  S  
QQQ 4.35 4.40 4.24 12.53 158 662  S   173 QQQ 5.14 5.18 5.31 2.37 576 545  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.