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   0.157 0.112 141.07 -0.16

 
2017-08-25 - Calls 2017-08-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.65 1.68 1.67 1.27 2930 1806  W   140 QQQ 0.52 0.53 0.53 0.19 30339 13780  W  
QQQ 1.32 1.33 1.32 0.91 2868 1844  W   140.5 QQQ 0.68 0.70 0.71 0.33 12800 15137  W  
QQQ 1.02 1.03 1.02 0.61 11199 2757  W   141 QQQ 0.88 0.89 0.87 0.53 13311 13737  W  
QQQ 0.75 0.76 0.77 0.39 12444 7450  W   141.5 QQQ 1.11 1.12 1.14 0.81 9141 7996  W  
QQQ 0.52 0.53 0.53 0.23 11096 15541  W   142 QQQ 1.38 1.41 1.37 1.15 6584 27619  W  
QQQ 0.34 0.35 0.35 0.12 5166 3663  W   142.5 QQQ 1.69 1.73 1.72 1.54 940 4017  W  
 
2017-09-01 - Calls 2017-09-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.29 2.32 2.20 1.74 682 1164  W   140 QQQ 1.13 1.15 1.13 0.55 16830 39188  W  
QQQ 1.96 1.98 1.97 1.42 882 1579  W   140.5 QQQ 1.29 1.32 1.28 0.73 1232 3615  W  
QQQ 1.65 1.67 1.67 1.14 3403 2528  W   141 QQQ 1.48 1.51 1.50 0.95 2155 14555  W  
QQQ 1.36 1.39 1.38 0.90 1325 1498  W   141.5 QQQ 1.70 1.72 1.72 1.21 10625 3442  W  
QQQ 1.10 1.12 1.11 0.69 3565 7101  W   142 QQQ 1.93 1.96 1.95 1.50 1498 14775  W  
QQQ 0.87 0.89 0.87 0.52 614 1340  W   142.5 QQQ 2.19 2.23 2.56 1.83 469 1773  W  
 
2017-09-08 - Calls 2017-09-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.66 2.69 2.68 2.18 124 309  W   140 QQQ 1.47 1.50 1.58 0.76 275 1922  W  
QQQ 2.34 2.37 2.36 1.87 173 323  W   140.5 QQQ 1.65 1.68 1.67 0.95 6346 20239  W  
QQQ 2.03 2.06 2.05 1.58 319 625  W   141 QQQ 1.84 1.87 1.86 1.16 675 11966  W  
QQQ 1.74 1.77 1.76 1.33 242 569  W   141.5 QQQ 2.05 2.08 2.32 1.40 228 1649  W  
QQQ 1.47 1.50 1.50 1.10 194 13123  W   142 QQQ 2.28 2.31 2.42 1.67 468 10227  W  
QQQ 1.22 1.24 1.24 0.90 983 330  W   142.5 QQQ 2.53 2.56 2.75 1.97 295 1015  W  
 
2017-09-15 - Calls 2017-09-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.10 3.11 3.08 2.65 1912 26383  S   140 QQQ 1.88 1.90 1.88 0.88 9941 142302  S  
QQQ 2.77 2.78 2.74 2.33 440 0  S   140.5 QQQ 2.06 2.07 2.08 1.05 3814 0  S  
QQQ 2.46 2.48 2.45 2.03 11438 20528  S   141 QQQ 2.25 2.26 2.23 1.26 84106 176048  S  
QQQ 2.17 2.18 2.18 1.76 1654 0  S   141.5 QQQ 2.46 2.47 2.46 1.48 649 0  S  
QQQ 1.89 1.90 1.90 1.51 10975 37005  S   142 QQQ 2.68 2.69 2.65 1.73 2608 78495  S  
QQQ 1.63 1.64 1.66 1.29 513 0  S   142.5 QQQ 2.91 2.93 2.89 2.01 142 0  S  
 
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 3.30 3.36 3.35 3.16 54 124  W   140 QQQ 2.29 2.35 2.37 0.92 929 9169  W  
QQQ 2.98 3.03 2.99 2.83 145 72  W   140.5 QQQ 2.48 2.53 2.62 1.09 57 529  W  
QQQ 2.67 2.72 2.69 2.52 162 173  W   141 QQQ 2.68 2.73 2.81 1.28 462 6157  W  
QQQ 2.37 2.43 2.35 2.23 29 102  W   141.5 QQQ 2.89 2.94 3.03 1.48 18 345  W  
QQQ 2.09 2.15 2.05 1.97 352 383  W   142 QQQ 3.11 3.17 3.24 1.71 23 571  W  
QQQ 1.83 1.88 1.77 1.72 1014 464  W   142.5 QQQ 3.35 3.41 3.39 1.96 57 2274  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 3.58 3.64 3.64 3.73 267 7773  Q   140 QQQ 2.59 2.64 2.62 0.91 11972 51045  Q  
 
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 4.36 4.39 4.32 5.95 1157 977  S   140 QQQ 3.32 3.34 3.33 0.70 5638 50860  S  
QQQ 3.75 3.77 3.76 5.20 718 2792  S   141 QQQ 3.70 3.72 3.72 0.92 854 16243  S  
QQQ 3.17 3.19 3.17 4.50 1593 7609  S   142 QQQ 4.12 4.14 4.11 1.19 1291 43493  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.