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   0.246 0.329 229.66 0.79

 
2020-05-22 - Calls 2020-05-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.07 1.24 1.19 0.00 5734 1596  W   228.5 QQQ 0.00 0.02 0.02 0.00 6894 1315  W  
QQQ 0.60 0.71 0.59 0.00 12920 2269  W   229 QQQ 0.01 0.03 0.02 0.00 11808 3397  W  
QQQ 0.17 0.25 0.26 0.00 9118 2082  W   229.5 QQQ 0.10 0.11 0.07 0.00 5285 1328  W  
QQQ 0.03 0.04 0.04 0.00 23173 8236  W   230 QQQ 0.40 0.44 0.38 0.00 14277 6144  W  
QQQ 0.01 0.02 0.02 0.00 3648 1681  W   230.5 QQQ 0.66 0.93 0.85 0.00 688 929  W  
QQQ 0.00 0.01 0.01 0.00 8320 7702  W   231 QQQ 1.21 1.45 1.27 0.00 1705 3895  W  
 
2020-05-29 - Calls 2020-05-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.28 3.32 3.34 4.19 6067 4522  W   229 QQQ 2.66 2.69 2.65 3.53 3301 1846  W  
QQQ 2.72 2.75 2.72 3.70 5371 3561  W   230 QQQ 3.10 3.13 3.10 4.03 9103 9095  W  
QQQ 2.21 2.24 2.28 3.24 2913 1803  W   231 QQQ 3.55 3.66 3.55 4.58 697 1454  W  
 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.81 4.85 4.87 6.01 662 471  W   229 QQQ 4.19 4.23 4.15 5.34 1845 912  W  
QQQ 4.23 4.27 4.24 5.52 1094 1113  W   230 QQQ 4.61 4.65 4.65 5.85 687 1503  W  
QQQ 3.68 3.72 3.76 5.06 252 950  W   231 QQQ 5.06 5.11 5.08 6.38 32 904  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.95 5.99 5.94 7.39 466 551  W   229 QQQ 5.33 5.37 5.45 6.69 152 445  W  
QQQ 5.36 5.41 5.40 6.90 228 4373  W   230 QQQ 5.74 5.79 5.84 7.20 642 763  W  
QQQ 4.81 4.85 4.83 6.43 128 449  W   231 QQQ 6.17 6.23 6.60 7.74 161 278  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.97 7.00 7.04 8.54 2096 4357  S   229 QQQ 6.33 6.36 6.32 7.81 1834 5161  S  
QQQ 6.38 6.41 6.40 8.05 7632 44915  S   230 QQQ 6.75 6.78 6.72 8.33 2754 11257  S  
QQQ 5.82 5.84 5.76 7.58 1338 4994  S   231 QQQ 7.18 7.21 7.36 8.86 760 2238  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.67 7.72 7.70 9.55 632 728  W   229 QQQ 7.37 7.43 7.74 8.79 114 118  W  
QQQ 7.08 7.13 7.10 9.07 131 1082  W   230 QQQ 7.78 7.84 7.99 9.31 545 201  W  
QQQ 6.51 6.56 6.28 8.60 56 624  W   231 QQQ 8.22 8.28 8.59 9.84 524 320  W  
 
2020-06-30 - Calls 2020-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.97 8.02 7.84 10.09 158 669  Q   229 QQQ 7.68 7.75 7.76 9.30 90 919  Q  
QQQ 7.37 7.43 7.41 9.60 81 16376  Q   230 QQQ 8.10 8.16 8.35 9.82 154 1498  Q  
QQQ 6.81 6.86 6.55 9.14 161 795  Q   231 QQQ 8.53 8.59 8.67 10.35 272 452  Q  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.30 8.35 8.36 10.35 160 36  W   229 QQQ 8.02 8.09 8.49 9.55 20 2  W  
QQQ 7.71 7.75 7.63 9.86 131 65  W   230 QQQ 8.43 8.50 8.66 10.07 40 23  W  
QQQ 7.14 7.18 7.16 9.40 22 188  W   231 QQQ 8.87 8.93 9.28 10.60 68 4  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 9.74 9.78 9.80 12.12 572 1941  S   229 QQQ 9.53 9.56 9.53 11.20 311 735  S  
QQQ 9.15 9.18 9.20 11.64 734 4331  S   230 QQQ 9.93 9.97 9.91 11.72 1096 6800  S  
QQQ 8.57 8.61 8.30 11.17 99 5131  S   231 QQQ 10.36 10.39 10.53 12.25 286 692  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.