Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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   0.119 0.109 144.46 -0.89

 
2017-09-22 - Calls 2017-09-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.48 1.60 1.68 0.00 2397 753  W   143 QQQ 0.05 0.06 0.06 0.00 9053 38733  W  
QQQ 1.08 1.15 1.06 0.00 772 327  W   143.5 QQQ 0.10 0.11 0.11 0.00 5136 10135  W  
QQQ 0.70 0.72 0.70 0.00 7597 8689  W   144 QQQ 0.19 0.20 0.20 0.00 19708 41437  W  
QQQ 0.37 0.38 0.37 0.00 9754 2145  W   144.5 QQQ 0.35 0.36 0.37 0.00 15954 10737  W  
QQQ 0.14 0.16 0.15 0.00 23443 6233  W   145 QQQ 0.62 0.65 0.63 0.00 24687 22565  W  
QQQ 0.04 0.05 0.05 0.00 3876 7505  W   145.5 QQQ 1.02 1.06 1.02 0.00 3756 8367  W  
 
2017-09-29 - Calls 2017-09-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.02 2.06 2.00 1.83 973 1786  Q   143 QQQ 0.49 0.51 0.49 0.31 6697 49197  Q  
QQQ 1.32 1.35 1.30 1.16 1604 11728  Q   144 QQQ 0.79 0.81 0.81 0.63 32127 97093  Q  
QQQ 0.75 0.78 0.77 0.65 5400 16966  Q   145 QQQ 1.21 1.24 1.23 1.13 4667 89060  Q  
 
2017-10-06 - Calls 2017-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.38 2.41 2.60 2.26 74 2071  W   143 QQQ 0.81 0.83 0.85 0.56 2876 12052  W  
QQQ 2.02 2.05 2.29 1.92 32 373  W   143.5 QQQ 0.95 0.97 1.00 0.72 451 1597  W  
QQQ 1.69 1.72 1.70 1.61 1179 751  W   144 QQQ 1.12 1.14 1.16 0.91 6414 2625  W  
QQQ 1.38 1.41 1.37 1.34 355 391  W   144.5 QQQ 1.32 1.34 1.37 1.13 10799 603  W  
QQQ 1.10 1.12 1.10 1.09 1030 3228  W   145 QQQ 1.53 1.56 1.56 1.39 1391 16464  W  
QQQ 0.85 0.88 0.96 0.88 231 1075  W   145.5 QQQ 1.78 1.82 1.84 1.67 412 897  W  
 
2017-10-13 - Calls 2017-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.67 2.70 2.87 2.71 183 270  W   143 QQQ 1.08 1.10 1.08 0.70 497 3768  W  
QQQ 2.32 2.35 2.51 2.38 65 454  W   143.5 QQQ 1.23 1.25 1.22 0.87 275 3312  W  
QQQ 1.99 2.02 1.99 2.06 150 1300  W   144 QQQ 1.39 1.42 1.30 1.05 166 3952  W  
QQQ 1.67 1.70 1.68 1.78 230 1059  W   144.5 QQQ 1.58 1.61 1.61 1.26 394 1079  W  
QQQ 1.39 1.41 1.39 1.52 433 3077  W   145 QQQ 1.79 1.82 1.81 1.50 159 2755  W  
QQQ 1.12 1.15 1.13 1.28 634 872  W   145.5 QQQ 2.02 2.06 2.05 1.76 36 1990  W  
 
2017-10-20 - Calls 2017-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.01 3.04 3.01 3.21 713 9575  S   143 QQQ 1.39 1.40 1.40 0.78 6476 43985  S  
QQQ 2.67 2.68 2.87 2.87 566 368  S   143.5 QQQ 1.54 1.56 1.58 0.93 2554 6279  S  
QQQ 2.34 2.35 2.32 2.55 3210 40135  S   144 QQQ 1.71 1.73 1.72 1.11 16161 121229  S  
QQQ 2.02 2.04 2.02 2.25 916 869  S   144.5 QQQ 1.90 1.91 1.92 1.31 1711 519  S  
QQQ 1.73 1.74 1.73 1.97 7492 41896  S   145 QQQ 2.10 2.12 2.13 1.53 6199 53783  S  
QQQ 1.45 1.47 1.44 1.72 795 1863  S   145.5 QQQ 2.33 2.35 2.37 1.77 455 2041  S  
 
2017-10-27 - Calls 2017-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.32 3.37 3.28 3.77 10 64  W   143 QQQ 1.67 1.72 1.81 0.79 21 5350  W  
QQQ 2.98 3.03 2.87 3.42 20 99  W   143.5 QQQ 1.83 1.87 2.10 0.94 33 265  W  
QQQ 2.65 2.69 2.69 3.09 111 106  W   144 QQQ 2.00 2.04 2.06 1.10 54 215  W  
QQQ 2.34 2.38 2.50 2.78 40 63  W   144.5 QQQ 2.18 2.23 2.46 1.28 133 68  W  
QQQ 2.04 2.08 2.26 2.48 165 605  W   145 QQQ 2.39 2.44 2.37 1.48 201 266  W  
QQQ 1.77 1.80 1.92 2.21 10 469  W   145.5 QQQ 2.61 2.66 2.52 1.70 81 192  W  
 
2017-11-03 - Calls 2017-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.64 3.68 3.97 4.41 26 0  W   143 QQQ 1.96 2.00 0.00 0.77 0 0  W  
QQQ 3.30 3.34 0.00 4.05 0 0  W   143.5 QQQ 2.12 2.16 2.08 0.90 3 0  W  
QQQ 2.97 3.02 3.37 3.70 10 0  W   144 QQQ 2.29 2.34 2.14 1.05 11 0  W  
QQQ 2.66 2.70 2.79 3.37 1 0  W   144.5 QQQ 2.48 2.52 2.43 1.21 2 0  W  
QQQ 2.36 2.40 2.29 3.06 2 0  W   145 QQQ 2.68 2.73 2.57 1.39 33 0  W  
QQQ 2.08 2.12 2.27 2.77 3 0  W   145.5 QQQ 2.89 2.95 2.86 1.59 5 0  W  
 
2017-11-17 - Calls 2017-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.20 4.21 4.37 5.95 384 948  S   143 QQQ 2.46 2.47 2.49 0.64 573 10008  S  
QQQ 3.54 3.55 3.54 5.19 698 8759  S   144 QQQ 2.80 2.81 2.83 0.85 963 28229  S  
QQQ 2.92 2.93 2.92 4.48 753 11188  S   145 QQQ 3.18 3.20 3.19 1.11 3079 43633  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.