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   0.145 0.166 183.71 -1.01

 
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 1.21 1.36 1.21 0.00 439 3728  S   182.5 QQQ 0.00 0.01 0.01 0.00 2 0  S  
QQQ 0.70 0.84 0.75 0.00 6369 32638  S   183 QQQ 0.01 0.02 0.01 0.00 11176 28457  S  
QQQ 0.22 0.30 0.27 0.00 9141 5512  S   183.5 QQQ 0.03 0.04 0.03 0.00 17800 10332  S  
QQQ 0.00 0.01 0.01 0.00 19991 32225  S   184 QQQ 0.18 0.28 0.25 0.00 28004 18734  S  
QQQ 0.00 0.01 0.01 0.00 14074 7320  S   184.5 QQQ 0.68 0.82 0.70 0.00 12451 5036  S  
QQQ 0.00 0.01 0.01 0.00 21660 61907  S   185 QQQ 1.17 1.33 1.26 0.00 26409 23917  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 1.66 1.72 1.69 1.99 4098 11234  Q   183 QQQ 1.25 1.28 1.28 1.19 7650 16261  Q  
QQQ 1.10 1.14 1.14 1.47 8050 6500  Q   184 QQQ 1.68 1.72 1.67 1.66 10308 10668  Q  
QQQ 0.66 0.68 0.67 1.04 16120 11924  Q   185 QQQ 2.24 2.28 2.27 2.23 24912 13042  Q  
 
2018-10-05 - Calls 2018-10-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.62 2.66 2.58 3.21 291 836  W   182.5 QQQ 1.63 1.65 1.64 1.55 346 13088  W  
QQQ 2.29 2.34 2.30 2.91 324 4455  W   183 QQQ 1.81 1.83 1.82 1.76 2224 7293  W  
QQQ 1.99 2.03 2.02 2.63 523 550  W   183.5 QQQ 1.99 2.02 2.10 1.98 365 1636  W  
QQQ 1.71 1.74 1.75 2.37 928 7615  W   184 QQQ 2.21 2.24 2.21 2.22 1067 2763  W  
QQQ 1.44 1.47 1.46 2.13 1165 1210  W   184.5 QQQ 2.45 2.48 2.50 2.47 549 708  W  
QQQ 1.20 1.23 1.17 1.91 4007 9077  W   185 QQQ 2.70 2.75 2.78 2.75 2059 15530  W  
 
2018-10-12 - Calls 2018-10-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.12 3.16 3.03 4.10 89 924  W   182.5 QQQ 2.06 2.09 2.04 1.84 83 539  W  
QQQ 2.79 2.83 2.70 3.80 174 779  W   183 QQQ 2.23 2.26 2.28 2.04 1402 1011  W  
QQQ 2.48 2.52 2.49 3.52 291 802  W   183.5 QQQ 2.42 2.46 2.50 2.25 212 539  W  
QQQ 2.19 2.22 2.16 3.24 377 3369  W   184 QQQ 2.63 2.66 2.71 2.47 896 1094  W  
QQQ 1.91 1.95 1.93 2.98 446 1387  W   184.5 QQQ 2.86 2.89 2.90 2.71 640 295  W  
QQQ 1.65 1.69 1.61 2.74 959 4262  W   185 QQQ 3.10 3.13 3.25 2.96 548 7615  W  
 
2018-10-19 - Calls 2018-10-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.27 3.31 3.26 4.76 1482 15438  S   183 QQQ 2.64 2.67 2.66 2.14 7279 8354  S  
QQQ 2.67 2.70 2.70 4.17 5709 21947  S   184 QQQ 3.03 3.07 3.03 2.54 24374 26762  S  
QQQ 2.12 2.14 2.12 3.63 12267 30442  S   185 QQQ 3.49 3.53 3.54 2.99 4031 21016  S  
 
2018-10-26 - Calls 2018-10-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.14 4.19 4.25 6.16 12 303  W   182.5 QQQ 2.94 2.99 2.51 1.94 88 461  W  
QQQ 3.83 3.87 3.83 5.84 5016 368  W   183 QQQ 3.12 3.17 3.23 2.11 4959 229  W  
QQQ 3.52 3.56 3.61 5.53 189 742  W   183.5 QQQ 3.31 3.37 3.43 2.28 28 423  W  
QQQ 3.21 3.26 3.25 5.22 155 3671  W   184 QQQ 3.51 3.57 3.49 2.47 80 3255  W  
QQQ 2.92 2.97 2.82 4.93 868 901  W   184.5 QQQ 3.73 3.78 3.81 2.67 57 186  W  
QQQ 2.66 2.70 2.65 4.65 493 2010  W   185 QQQ 3.96 4.01 4.02 2.88 364 444  W  
 
2018-11-02 - Calls 2018-11-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.64 4.70 4.67 7.41 96 13  W   182.5 QQQ 3.37 3.42 3.22 1.83 2 202  W  
QQQ 4.32 4.37 4.34 7.07 68 46  W   183 QQQ 3.55 3.60 3.58 1.98 564 350  W  
QQQ 4.01 4.06 4.04 6.74 93 29  W   183.5 QQQ 3.74 3.79 3.78 2.14 115 176  W  
QQQ 3.71 3.76 3.66 6.42 100 102  W   184 QQQ 3.94 4.00 3.96 2.30 56 325  W  
QQQ 3.42 3.47 3.41 6.11 107 24  W   184.5 QQQ 4.14 4.21 4.19 2.48 31 538  W  
QQQ 3.14 3.19 3.14 5.80 143 5765  W   185 QQQ 4.37 4.43 4.48 2.67 47 6138  W  
 
2018-11-16 - Calls 2018-11-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.18 5.23 5.19 10.07 172 3566  S   183 QQQ 4.27 4.30 4.33 1.55 531 2181  S  
QQQ 4.56 4.61 4.50 9.35 386 2161  S   184 QQQ 4.65 4.69 4.75 1.79 1397 2014  S  
QQQ 3.98 4.02 3.95 8.67 926 4668  S   185 QQQ 5.07 5.12 5.12 2.06 661 2309  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.