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   0.125 0.148 122.98 -0.06

 
2017-01-20 - Calls 2017-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.56 1.60 1.56 0.00 926 5541  S   121.5 QQQ 0.05 0.06 0.06 0.00 11867 9575  S  
QQQ 1.10 1.13 1.14 0.00 5324 50509  S   122 QQQ 0.09 0.10 0.09 0.00 15496 25056  S  
QQQ 0.68 0.71 0.71 0.00 3260 9439  S   122.5 QQQ 0.16 0.18 0.17 0.00 10252 23741  S  
QQQ 0.35 0.37 0.35 0.00 17610 22644  S   123 QQQ 0.33 0.34 0.34 0.00 18375 12110  S  
QQQ 0.15 0.16 0.16 0.00 9187 9811  S   123.5 QQQ 0.61 0.64 0.62 0.00 9147 2626  S  
QQQ 0.05 0.06 0.06 0.00 16661 28736  S   124 QQQ 1.02 1.04 1.01 0.00 3382 2187  S  
 
2017-01-27 - Calls 2017-01-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.90 1.93 1.89 1.93 969 3732  W   121.5 QQQ 0.36 0.38 0.40 0.42 1479 5314  W  
QQQ 1.51 1.54 1.52 1.59 1374 4951  W   122 QQQ 0.48 0.49 0.51 0.58 3578 8974  W  
QQQ 1.17 1.19 1.17 1.28 1715 4025  W   122.5 QQQ 0.63 0.64 0.63 0.77 2263 2459  W  
QQQ 0.86 0.88 0.87 1.01 7473 11255  W   123 QQQ 0.82 0.83 0.83 1.00 5199 2492  W  
QQQ 0.61 0.62 0.62 0.78 2114 2892  W   123.5 QQQ 1.06 1.08 1.06 1.27 2508 633  W  
QQQ 0.41 0.42 0.41 0.59 4777 2592  W   124 QQQ 1.35 1.38 1.36 1.58 2195 752  W  
 
2017-02-03 - Calls 2017-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.22 2.29 2.17 2.35 161 255  W   121.5 QQQ 0.69 0.71 0.75 0.76 734 1506  W  
QQQ 1.87 1.92 1.87 2.03 517 8614  W   122 QQQ 0.83 0.85 0.88 0.93 801 8603  W  
QQQ 1.55 1.58 1.54 1.74 605 1090  W   122.5 QQQ 1.00 1.01 1.03 1.14 1420 1251  W  
QQQ 1.24 1.27 1.25 1.47 1634 2239  W   123 QQQ 1.19 1.21 1.20 1.37 1680 1012  W  
QQQ 0.97 1.00 0.99 1.23 1512 1180  W   123.5 QQQ 1.40 1.46 1.49 1.63 666 275  W  
QQQ 0.74 0.76 0.73 1.02 552 6865  W   124 QQQ 1.66 1.74 1.69 1.92 494 385  W  
 
2017-02-10 - Calls 2017-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.48 2.55 2.57 2.74 34 114  W   121.5 QQQ 0.94 0.95 0.95 1.00 419 619  W  
QQQ 2.13 2.19 2.15 2.43 40 1218  W   122 QQQ 1.08 1.10 1.17 1.18 262 422  W  
QQQ 1.81 1.85 1.85 2.14 86 719  W   122.5 QQQ 1.25 1.27 1.26 1.39 214 388  W  
QQQ 1.51 1.54 1.51 1.87 350 634  W   123 QQQ 1.45 1.46 1.45 1.62 530 359  W  
QQQ 1.24 1.25 1.23 1.62 452 714  W   123.5 QQQ 1.65 1.70 1.75 1.87 155 234  W  
QQQ 0.99 1.00 1.00 1.40 492 653  W   124 QQQ 1.90 1.96 1.98 2.15 259 606  W  
 
2017-02-17 - Calls 2017-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.41 2.44 2.44 2.81 840 17841  S   122 QQQ 1.33 1.35 1.35 1.36 3368 11310  S  
QQQ 1.78 1.81 1.80 2.24 1551 18085  S   123 QQQ 1.70 1.72 1.69 1.79 2347 8490  S  
QQQ 1.25 1.27 1.24 1.76 4048 20669  S   124 QQQ 2.16 2.18 2.25 2.30 5932 5032  S  
 
2017-02-24 - Calls 2017-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.93 3.01 2.98 3.51 0 45  W   121.5 QQQ 1.36 1.40 1.28 1.29 149 1762  W  
QQQ 2.60 2.67 2.63 3.20 203 300  W   122 QQQ 1.51 1.55 1.55 1.48 107 505  W  
QQQ 2.29 2.34 2.22 2.90 87 596  W   122.5 QQQ 1.69 1.73 1.72 1.68 12 131  W  
QQQ 1.99 2.03 2.01 2.62 329 372  W   123 QQQ 1.88 1.92 1.96 1.90 30 552  W  
QQQ 1.70 1.74 1.78 2.36 272 50  W   123.5 QQQ 2.09 2.14 2.12 2.14 16 49  W  
QQQ 1.44 1.48 1.45 2.12 639 110  W   124 QQQ 2.33 2.38 2.25 2.39 4 87  W  
 
2017-03-03 - Calls 2017-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.17 3.24 3.19 3.91 12 12  W   121.5 QQQ 1.58 1.62 1.81 1.38 0 21  W  
QQQ 2.86 2.90 3.00 3.60 21 67  W   122 QQQ 1.74 1.77 1.84 1.56 151 36  W  
QQQ 2.54 2.58 2.66 3.30 13 68  W   122.5 QQQ 1.92 1.95 1.83 1.75 30 23  W  
QQQ 2.23 2.27 2.33 3.01 6 51  W   123 QQQ 2.11 2.15 2.15 1.96 43 91  W  
QQQ 1.94 1.98 2.08 2.75 82 2  W   123.5 QQQ 2.32 2.37 2.17 2.19 12 27  W  
QQQ 1.67 1.71 1.63 2.49 32 77  W   124 QQQ 2.55 2.59 2.66 2.43 10 12  W  
 
2017-03-17 - Calls 2017-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.30 3.32 3.26 4.47 926 8369  S   122 QQQ 2.30 2.32 2.32 1.61 657 3084  S  
QQQ 2.68 2.70 2.66 3.86 1721 8427  S   123 QQQ 2.69 2.72 2.69 1.98 638 3150  S  
QQQ 2.12 2.14 2.12 3.30 564 4539  S   124 QQQ 3.15 3.17 3.15 2.41 537 2004  S  
 
2017-03-31 - Calls 2017-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.60 3.68 3.74 5.46 31 2812  Q   122 QQQ 2.69 2.71 2.82 1.56 197 5506  Q  
QQQ 3.02 3.05 3.02 4.82 327 1043  Q   123 QQQ 3.06 3.14 3.10 1.89 261 311  Q  
QQQ 2.46 2.49 2.42 4.23 97 1062  Q   124 QQQ 3.51 3.60 3.67 2.27 0 630  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.