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   0.279 0.333 256.61 -1.78

 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.45 4.56 4.45 4.03 659 3329  W   254 QQQ 1.78 1.80 1.80 1.42 17527 3369  W  
QQQ 3.81 3.86 3.85 3.40 1747 5365  W   255 QQQ 2.11 2.13 2.15 1.79 33283 11538  W  
QQQ 3.19 3.23 3.15 2.84 1466 1983  W   256 QQQ 2.48 2.51 2.50 2.23 9219 5206  W  
QQQ 2.63 2.66 2.64 2.34 2739 3677  W   257 QQQ 2.91 2.94 2.92 2.73 23438 6631  W  
QQQ 2.37 2.40 2.38 2.11 2775 2860  W   257.5 QQQ 3.15 3.19 3.17 3.00 4423 3461  W  
QQQ 2.12 2.15 2.13 1.90 10075 6720  W   258 QQQ 3.40 3.44 3.40 3.29 13083 2349  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.23 6.32 6.20 6.74 360 6113  S   254 QQQ 3.57 3.59 3.58 4.12 1150 1057  S  
QQQ 5.62 5.69 5.64 6.19 2423 13404  S   255 QQQ 3.92 3.96 3.93 4.57 7064 4679  S  
QQQ 5.03 5.06 4.88 5.67 502 8098  S   256 QQQ 4.32 4.36 4.35 5.04 1764 1202  S  
QQQ 4.46 4.50 4.43 5.17 2186 5784  S   257 QQQ 4.76 4.80 4.75 5.55 5019 1868  S  
QQQ 4.19 4.23 4.21 4.94 855 686  S   257.5 QQQ 4.99 5.03 4.99 5.81 1453 975  S  
QQQ 3.93 3.97 4.00 4.71 3170 6436  S   258 QQQ 5.23 5.27 5.24 6.09 4915 2046  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.79 7.88 7.69 8.51 45 1136  W   254 QQQ 5.09 5.14 5.13 5.86 4430 1377  W  
QQQ 7.17 7.24 7.00 7.97 241 1573  W   255 QQQ 5.46 5.52 5.60 6.32 2243 1084  W  
QQQ 6.57 6.65 6.60 7.46 142 517  W   256 QQQ 5.87 5.93 5.83 6.81 260 360  W  
QQQ 5.99 6.07 5.99 6.97 1089 1141  W   257 QQQ 6.29 6.36 6.47 7.32 704 529  W  
QQQ 5.72 5.80 6.40 6.73 78 759  W   257.5 QQQ 6.52 6.58 6.59 7.58 155 109  W  
QQQ 5.46 5.52 5.45 6.50 274 888  W   258 QQQ 6.74 6.82 6.76 7.85 591 282  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 9.08 9.16 9.79 9.93 19 1534  W   254 QQQ 6.37 6.42 6.51 7.24 159 170  W  
QQQ 8.46 8.54 8.90 9.40 73 3043  W   255 QQQ 6.75 6.82 6.93 7.71 523 511  W  
QQQ 7.86 7.94 7.83 8.90 33 418  W   256 QQQ 7.15 7.17 7.24 8.21 82 403  W  
QQQ 7.29 7.37 7.34 8.41 236 622  W   257 QQQ 7.58 7.65 7.78 8.72 221 64  W  
QQQ 7.02 7.09 7.05 8.17 35 470  W   257.5 QQQ 7.80 7.87 7.69 8.98 168 33  W  
QQQ 6.74 6.81 6.65 7.94 808 1545  W   258 QQQ 8.02 8.10 8.00 9.25 598 438  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.03 10.12 10.14 11.16 30 222  W   254 QQQ 7.30 7.39 6.08 8.41 17 41  W  
QQQ 9.40 9.49 9.47 10.64 84 183  W   255 QQQ 7.70 7.76 7.73 8.89 440 824  W  
QQQ 8.81 8.89 8.85 10.14 37 101  W   256 QQQ 8.10 8.17 8.10 9.39 38 104  W  
QQQ 8.23 8.31 8.83 9.65 39 131  W   257 QQQ 8.53 8.59 8.41 9.91 128 85  W  
QQQ 7.95 8.02 7.99 9.42 81 114  W   257.5 QQQ 8.74 8.81 8.85 10.17 13 36  W  
QQQ 7.69 7.75 8.09 9.19 117 254  W   258 QQQ 8.96 9.03 9.16 10.44 231 212  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.88 10.96 10.86 12.26 677 14  W   254 QQQ 8.18 8.24 8.16 9.44 761 102  W  
QQQ 10.27 10.35 11.05 11.75 24 22  W   255 QQQ 8.57 8.63 8.61 9.93 119 122  W  
QQQ 9.67 9.77 9.65 11.25 8 35  W   256 QQQ 8.97 9.03 9.13 10.43 84 81  W  
QQQ 9.09 9.17 9.20 10.77 46 12  W   257 QQQ 9.39 9.45 9.25 10.95 11 18  W  
QQQ 8.82 8.89 9.36 10.53 6 28  W   257.5 QQQ 9.60 9.67 9.14 11.21 22 134  W  
QQQ 8.54 8.61 8.52 10.30 34 11  W   258 QQQ 9.82 9.90 9.48 11.48 201 169  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 11.73 11.78 11.59 13.28 209 2220  S   254 QQQ 9.01 9.04 9.16 10.37 350 1004  S  
QQQ 11.12 11.15 11.01 12.77 3578 12817  S   255 QQQ 9.39 9.43 9.40 10.86 2231 7657  S  
QQQ 10.52 10.55 10.47 12.27 143 4217  S   256 QQQ 9.79 9.83 9.87 11.37 749 1179  S  
QQQ 9.94 9.97 9.86 11.79 1608 2398  S   257 QQQ 10.21 10.25 10.33 11.88 9826 350  S  
QQQ 9.37 9.40 9.30 11.32 1462 7176  S   258 QQQ 10.64 10.68 10.66 12.41 3875 1358  S  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 14.45 14.56 14.60 16.79 14 943  S   254 QQQ 11.74 11.79 11.17 13.39 77 807  S  
QQQ 13.86 13.91 14.00 16.29 81 14217  S   255 QQQ 12.13 12.17 12.17 13.89 125 1000  S  
QQQ 13.26 13.31 13.30 15.81 302 1732  S   256 QQQ 12.53 12.57 11.89 14.40 208 910  S  
QQQ 12.66 12.72 12.75 15.33 241 15116  S   257 QQQ 12.94 12.98 12.96 14.92 53 470  S  
QQQ 12.09 12.15 12.10 14.86 1181 2400  S   258 QQQ 13.36 13.41 13.10 15.45 395 180  S  
 
2020-09-30 - Calls 2020-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 15.21 15.34 15.30 18.14 43 601  Q   254 QQQ 12.81 12.88 12.07 14.45 80 317  Q  
QQQ 14.62 14.71 15.11 17.64 5 699  Q   255 QQQ 13.20 13.27 12.44 14.95 187 184  Q  
QQQ 14.03 14.10 14.54 17.15 5 346  Q   256 QQQ 13.60 13.67 13.07 15.46 298 95  Q  
QQQ 13.44 13.51 13.63 16.67 0 230  Q   257 QQQ 14.01 14.08 13.11 15.98 215 237  Q  
QQQ 12.86 12.94 13.00 16.20 65 543  Q   258 QQQ 14.44 14.51 13.92 16.50 406 74  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.