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   0.168 0.151 222.7 -1.89

 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.20 1.37 1.14 0.00 709 1184  W   221.5 QQQ 0.00 0.01 0.01 0.00 3105 2507  W  
QQQ 0.75 0.82 0.76 0.00 5173 1537  W   222 QQQ 0.00 0.01 0.01 0.00 15056 8031  W  
QQQ 0.26 0.38 0.26 0.00 10249 2039  W   222.5 QQQ 0.01 0.08 0.04 0.00 14689 7016  W  
QQQ 0.00 0.02 0.02 0.00 23217 5409  W   223 QQQ 0.23 0.33 0.29 0.00 19065 11528  W  
QQQ 0.00 0.01 0.01 0.00 22559 4031  W   223.5 QQQ 0.68 0.80 0.72 0.00 28907 3253  W  
QQQ 0.00 0.01 0.02 0.00 11302 5934  W   224 QQQ 1.18 1.29 1.24 0.00 26760 12936  W  
 
2020-01-31 - Calls 2020-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.93 2.99 2.86 2.44 327 264  W   221.5 QQQ 1.59 1.63 1.74 1.15 1752 719  W  
QQQ 2.62 2.65 2.62 2.14 2658 4761  W   222 QQQ 1.76 1.80 1.80 1.35 13510 8103  W  
QQQ 2.30 2.33 2.27 1.87 1837 1446  W   222.5 QQQ 1.94 1.99 1.98 1.58 4718 1719  W  
QQQ 2.00 2.04 2.00 1.62 6143 27744  W   223 QQQ 2.16 2.19 2.21 1.83 14024 6414  W  
QQQ 1.72 1.76 1.72 1.39 2871 1005  W   223.5 QQQ 2.37 2.43 2.44 2.10 3039 1025  W  
QQQ 1.47 1.51 1.51 1.19 10507 9215  W   224 QQQ 2.61 2.68 2.72 2.40 4671 1847  W  
 
2020-02-07 - Calls 2020-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.83 3.89 3.66 3.43 117 0  W   221.5 QQQ 2.42 2.46 2.50 1.79 371 0  W  
QQQ 3.51 3.56 3.54 3.14 1699 2136  W   222 QQQ 2.59 2.64 2.73 2.00 11945 4148  W  
QQQ 3.19 3.25 3.15 2.86 1220 606  W   222.5 QQQ 2.77 2.84 2.86 2.23 473 414  W  
QQQ 2.89 2.94 2.96 2.60 770 1648  W   223 QQQ 2.97 3.03 3.00 2.47 1734 1816  W  
QQQ 2.61 2.65 2.68 2.36 198 0  W   223.5 QQQ 3.18 3.24 3.21 2.72 1323 0  W  
QQQ 2.33 2.37 2.35 2.13 1049 1301  W   224 QQQ 3.41 3.47 3.48 2.99 1252 860  W  
 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.15 4.21 4.19 4.07 1469 3192  W   222 QQQ 3.15 3.21 3.23 2.34 780 1179  W  
QQQ 3.83 3.89 3.87 3.79 297 819  W   222.5 QQQ 3.33 3.39 3.50 2.56 272 477  W  
QQQ 3.54 3.58 3.58 3.52 951 2660  W   223 QQQ 3.52 3.58 3.64 2.78 596 1393  W  
QQQ 2.95 2.99 2.95 3.02 469 2690  W   224 QQQ 3.94 4.00 4.22 3.28 1153 1192  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.63 4.66 4.55 5.06 1423 9098  S   222 QQQ 3.56 3.60 3.69 2.49 11040 14131  S  
QQQ 4.31 4.34 4.33 4.77 691 901  S   222.5 QQQ 3.74 3.78 3.81 2.69 1130 1518  S  
QQQ 4.00 4.03 4.01 4.49 4436 15866  S   223 QQQ 3.93 3.98 4.07 2.90 6109 5749  S  
QQQ 3.41 3.44 3.38 3.95 3871 14777  S   224 QQQ 4.34 4.38 4.40 3.36 3872 4144  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.10 5.17 5.00 6.16 1028 1554  W   222 QQQ 3.98 4.03 4.12 2.49 325 809  W  
QQQ 4.79 4.85 4.85 5.85 178 1303  W   222.5 QQQ 4.16 4.22 4.29 2.68 28 571  W  
QQQ 4.46 4.54 4.48 5.55 251 4238  W   223 QQQ 4.34 4.40 4.49 2.87 164 3601  W  
QQQ 3.88 3.94 3.98 4.98 1029 602  W   224 QQQ 4.75 4.82 4.88 3.29 491 549  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.69 5.77 5.77 7.39 34 0  W   222 QQQ 4.50 4.56 4.57 2.39 62 0  W  
QQQ 5.37 5.46 5.20 7.07 1 6  W   222.5 QQQ 4.68 4.74 4.67 2.56 40 60  W  
QQQ 5.08 5.14 5.04 6.75 52 0  W   223 QQQ 4.87 4.93 4.82 2.74 722 0  W  
QQQ 4.48 4.55 4.80 6.15 247 0  W   224 QQQ 5.27 5.34 5.20 3.11 39 0  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.60 6.64 6.52 10.36 477 5117  S   222 QQQ 5.25 5.30 5.30 1.98 561 13371  S  
QQQ 5.97 6.01 5.96 9.66 639 18474  S   223 QQQ 5.62 5.67 5.84 2.25 479 5696  S  
QQQ 5.36 5.41 5.37 8.99 709 15351  S   224 QQQ 6.01 6.07 6.06 2.54 543 4308  S  
 
2020-03-31 - Calls 2020-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.93 7.02 6.66 13.24 86 428  Q   222 QQQ 5.83 5.91 5.84 1.57 18 733  Q  
QQQ 6.30 6.39 6.39 12.50 30 219  Q   223 QQQ 6.21 6.29 6.30 1.78 113 1534  Q  
QQQ 5.70 5.78 5.83 11.78 80 404  Q   224 QQQ 6.61 6.70 6.76 2.01 96 843  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.