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   0.139 0.202 200.96 -0.27

 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.48 2.54 2.44 2.66 414 26302  S   199 QQQ 0.45 0.47 0.45 0.68 3842 18868  S  
QQQ 2.10 2.14 2.11 2.32 130 4838  S   199.5 QQQ 0.57 0.59 0.57 0.84 1508 3253  S  
QQQ 1.75 1.78 1.82 2.01 7241 26343  S   200 QQQ 0.71 0.73 0.70 1.03 20450 26541  S  
QQQ 1.13 1.15 1.13 1.46 9383 29089  S   201 QQQ 1.10 1.11 1.10 1.48 2287 5233  S  
QQQ 0.66 0.68 0.68 1.02 4666 14549  S   202 QQQ 1.62 1.65 1.60 2.04 2306 3590  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.21 3.26 3.23 3.90 548 639  W   199 QQQ 1.11 1.13 1.14 1.71 22163 4797  W  
QQQ 2.85 2.90 2.73 3.60 96 566  W   199.5 QQQ 1.25 1.27 1.37 1.91 124 130  W  
QQQ 2.52 2.55 2.52 3.31 1668 3082  W   200 QQQ 1.41 1.43 1.41 2.12 1480 3200  W  
QQQ 1.90 1.93 1.91 2.78 1353 1371  W   201 QQQ 1.80 1.82 1.82 2.58 1295 996  W  
QQQ 1.38 1.40 1.35 2.30 821 5533  W   202 QQQ 2.27 2.30 2.38 3.11 282 531  W  
QQQ 1.15 1.17 1.16 2.09 317 1799  W   202.5 QQQ 2.53 2.58 2.56 3.39 21 183  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.67 3.72 3.56 4.94 74 2477  W   199 QQQ 1.52 1.55 1.54 2.31 101 2337  W  
QQQ 2.99 3.03 2.97 4.36 225 4639  W   200 QQQ 1.83 1.86 1.82 2.72 490 3366  W  
QQQ 2.37 2.40 2.37 3.82 464 2627  W   201 QQQ 2.21 2.24 2.24 3.18 240 1479  W  
QQQ 1.82 1.85 1.73 3.32 214 4399  W   202 QQQ 2.65 2.69 2.74 3.68 30 656  W  
QQQ 1.58 1.61 1.50 3.09 36 1473  W   202.5 QQQ 2.92 2.95 3.00 3.95 28 326  W  
 
2019-12-06 - Calls 2019-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.27 4.32 4.01 5.97 2 724  W   199 QQQ 2.05 2.08 2.10 2.68 20 2101  W  
QQQ 3.60 3.64 3.60 5.38 69 8274  W   200 QQQ 2.37 2.40 2.49 3.08 460 6390  W  
QQQ 2.98 3.01 2.93 4.83 52 631  W   201 QQQ 2.75 2.78 2.79 3.52 116 472  W  
QQQ 2.42 2.45 2.39 4.31 33 2566  W   202 QQQ 3.19 3.23 3.25 3.99 2443 1608  W  
QQQ 2.16 2.19 2.13 4.06 13 99  W   202.5 QQQ 3.43 3.47 3.57 4.24 6 130  W  
 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.83 4.88 5.00 7.06 0 36  W   199 QQQ 2.55 2.58 2.59 2.87 2 110  W  
QQQ 4.49 4.54 4.42 6.75 2 51  W   199.5 QQQ 2.71 2.74 2.77 3.06 72 130  W  
QQQ 4.17 4.21 4.21 6.45 372 392  W   200 QQQ 2.88 2.91 2.96 3.25 41 271  W  
QQQ 3.55 3.59 3.56 5.88 65 269  W   201 QQQ 3.26 3.29 3.30 3.67 145 110  W  
QQQ 2.98 3.01 2.96 5.34 36 187  W   202 QQQ 3.69 3.72 3.83 4.12 120 420  W  
QQQ 2.72 2.74 2.67 5.08 40 121  W   202.5 QQQ 3.92 3.96 4.65 4.36 0 10  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.32 5.35 5.28 8.23 245 7491  S   199 QQQ 2.98 3.00 3.06 2.93 231 3928  S  
QQQ 4.67 4.69 4.67 7.61 2603 49897  S   200 QQQ 3.32 3.34 3.31 3.29 3106 32178  S  
QQQ 4.05 4.07 4.07 7.01 1659 7236  S   201 QQQ 3.70 3.72 3.70 3.68 1583 3526  S  
QQQ 3.47 3.49 3.41 6.45 399 3061  S   202 QQQ 4.12 4.15 4.13 4.10 1190 2704  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.51 5.56 5.54 9.51 66 0  W   199 QQQ 3.40 3.44 3.66 2.89 1 2  W  
QQQ 5.18 5.23 5.05 9.19 0 11  W   199.5 QQQ 3.57 3.61 3.68 3.06 2 43  W  
QQQ 4.86 4.90 4.83 8.87 7 17  W   200 QQQ 3.76 3.79 3.87 3.23 24 12  W  
QQQ 4.24 4.28 4.14 8.26 21 5  W   201 QQQ 4.15 4.19 4.30 3.59 28 27  W  
QQQ 3.67 3.70 3.65 7.67 1 63  W   202 QQQ 4.58 4.63 0.00 3.98 0 0  W  
QQQ 3.40 3.44 3.36 7.39 11 32  W   202.5 QQQ 4.82 4.86 4.76 4.18 0 27  W  
 
2019-12-31 - Calls 2019-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.68 5.73 5.67 10.31 2 789  Q   199 QQQ 3.57 3.61 3.68 2.83 28 384  Q  
QQQ 5.03 5.07 4.93 9.65 81 27692  Q   200 QQQ 3.93 3.96 4.01 3.15 60 852  Q  
QQQ 4.41 4.45 4.41 9.03 60 417  Q   201 QQQ 4.32 4.36 4.72 3.49 6 826  Q  
QQQ 3.83 3.87 3.75 8.42 243 1253  Q   202 QQQ 4.75 4.79 4.84 3.86 6 908  Q  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.67 6.69 6.44 14.21 4 6226  S   199 QQQ 4.46 4.49 4.53 2.36 264 1128  S  
QQQ 6.03 6.05 5.92 13.51 429 31013  S   200 QQQ 4.82 4.84 4.88 2.61 1217 22412  S  
QQQ 5.41 5.44 5.44 12.83 237 5376  S   201 QQQ 5.21 5.23 5.30 2.88 129 2508  S  
QQQ 4.83 4.84 4.84 12.17 226 2006  S   202 QQQ 5.63 5.65 5.67 3.16 42 652  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.