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   0.144 0.105 164.02 -0.47

 
2018-01-19 - Calls 2018-01-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.70 1.74 1.67 1.18 2896 36570  S   163 QQQ 0.45 0.46 0.47 0.15 18778 9366  S  
QQQ 1.37 1.40 1.30 0.81 3535 1422  S   163.5 QQQ 0.61 0.62 0.70 0.29 15414 1884  S  
QQQ 1.08 1.09 0.99 0.52 8995 20916  S   164 QQQ 0.80 0.82 0.87 0.49 18505 6376  S  
QQQ 0.82 0.83 0.83 0.31 6911 2996  S   164.5 QQQ 1.05 1.06 1.20 0.78 11613 2970  S  
QQQ 0.60 0.61 0.61 0.16 10881 11135  S   165 QQQ 1.32 1.36 1.35 1.14 17112 3356  S  
QQQ 0.44 0.45 0.43 0.08 5615 1713  S   165.5 QQQ 1.64 1.70 1.90 1.55 15797 435  S  
 
2018-01-26 - Calls 2018-01-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.30 2.34 2.30 1.75 2553 1850  W   163 QQQ 1.00 1.01 1.06 0.59 4091 1919  W  
QQQ 2.01 2.02 1.83 1.44 3471 388  W   163.5 QQQ 1.19 1.20 1.31 0.78 4501 3432  W  
QQQ 1.72 1.73 1.65 1.16 3879 2313  W   164 QQQ 1.40 1.42 1.44 1.00 17813 3775  W  
QQQ 1.46 1.47 1.34 0.92 4388 715  W   164.5 QQQ 1.64 1.65 1.64 1.25 4669 539  W  
QQQ 1.22 1.23 1.20 0.71 11409 3186  W   165 QQQ 1.90 1.92 2.07 1.55 5322 456  W  
QQQ 1.01 1.02 0.99 0.54 3295 414  W   165.5 QQQ 2.19 2.23 2.21 1.88 4037 65  W  
 
2018-02-02 - Calls 2018-02-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.92 2.97 2.96 2.28 1679 3470  W   163 QQQ 1.59 1.62 1.65 0.81 1048 1903  W  
QQQ 2.63 2.66 2.52 1.96 1454 2752  W   163.5 QQQ 1.77 1.80 1.92 1.00 788 766  W  
QQQ 2.33 2.37 2.37 1.68 1280 10244  W   164 QQQ 1.98 2.01 2.15 1.21 1663 920  W  
QQQ 2.06 2.10 1.99 1.42 1212 1536  W   164.5 QQQ 2.20 2.24 2.34 1.45 1568 674  W  
QQQ 1.81 1.84 1.82 1.19 966 2186  W   165 QQQ 2.45 2.49 2.60 1.72 1729 400  W  
 
2018-02-09 - Calls 2018-02-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.32 3.36 3.34 2.85 2591 8693  W   163 QQQ 1.92 1.95 1.86 0.91 665 853  W  
QQQ 3.00 3.04 2.96 2.53 236 1259  W   163.5 QQQ 2.11 2.14 2.11 1.09 468 404  W  
QQQ 2.44 2.46 2.46 1.95 611 729  W   164.5 QQQ 2.53 2.57 2.48 1.50 156 561  W  
QQQ 2.17 2.20 2.19 1.69 600 11151  W   165 QQQ 2.76 2.81 2.69 1.75 614 1667  W  
QQQ 1.92 1.96 1.96 1.46 431 498  W   165.5 QQQ 3.02 3.07 3.04 2.01 578 253  W  
 
2018-02-16 - Calls 2018-02-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.70 3.72 3.65 3.50 3854 21358  S   163 QQQ 2.24 2.26 2.34 0.93 28607 5110  S  
QQQ 3.09 3.11 3.07 2.85 4125 31034  S   164 QQQ 2.64 2.65 2.73 1.26 8123 5700  S  
QQQ 2.54 2.55 2.40 2.27 8294 23097  S   165 QQQ 3.09 3.10 3.09 1.68 7233 2659  S  
 
2018-02-23 - Calls 2018-02-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.92 3.98 3.95 4.26 123 1606  W   163 QQQ 2.44 2.49 2.67 0.88 274 728  W  
QQQ 3.61 3.66 3.53 3.91 26 492  W   163.5 QQQ 2.62 2.68 2.72 1.02 5853 265  W  
QQQ 3.30 3.37 3.34 3.57 503 443  W   164 QQQ 2.83 2.88 2.82 1.17 417 291  W  
QQQ 3.03 3.08 3.13 3.25 283 679  W   164.5 QQQ 3.04 3.10 3.28 1.35 327 95  W  
QQQ 2.76 2.81 2.67 2.95 694 425  W   165 QQQ 3.27 3.33 3.64 1.54 493 127  W  
QQQ 2.49 2.56 2.49 2.66 480 157  W   165.5 QQQ 3.50 3.58 3.62 1.75 331 101  W  
 
2018-03-02 - Calls 2018-03-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.18 4.29 4.10 5.13 52 23  W   163 QQQ 2.69 2.80 2.86 0.79 51 6  W  
QQQ 3.88 3.98 3.97 4.77 22 48  W   163.5 QQQ 2.84 2.99 3.03 0.91 16 0  W  
QQQ 3.57 3.68 3.63 4.41 15 23  W   164 QQQ 3.06 3.19 3.24 1.04 76 50  W  
QQQ 3.28 3.39 3.29 4.07 79 44  W   164.5 QQQ 3.26 3.40 3.48 1.19 2 0  W  
QQQ 3.00 3.11 3.30 3.75 103 86  W   165 QQQ 3.51 3.63 3.83 1.36 119 3  W  
QQQ 2.74 2.85 2.85 3.44 91 0  W   165.5 QQQ 3.70 3.88 3.25 1.54 51 0  W  
 
2018-03-16 - Calls 2018-03-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.77 4.82 4.79 7.31 1121 16973  S   163 QQQ 3.17 3.22 3.25 0.55 2197 9702  S  
QQQ 4.17 4.20 4.10 6.52 1125 6263  S   164 QQQ 3.57 3.61 3.58 0.72 1642 1685  S  
QQQ 3.62 3.64 3.63 5.77 5013 18603  S   165 QQQ 4.00 4.04 4.11 0.94 5562 1517  S  
 
2018-03-29 - Calls 2018-03-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.00 5.27 5.17 9.88 138 127  Q   163 QQQ 3.67 3.85 3.91 0.34 58 301  Q  
QQQ 4.39 4.62 4.51 9.04 234 366  Q   164 QQQ 4.05 4.25 3.65 0.44 43 64  Q  
QQQ 3.82 4.02 3.87 8.23 838 6434  Q   165 QQQ 4.49 4.69 4.57 0.58 116 4263  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.