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   0.206 0.222 188.43 2.95

 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.45 2.51 2.50 2.34 2228 3491  W   187 QQQ 1.24 1.26 1.25 0.89 6459 1489  W  
QQQ 2.13 2.16 2.15 2.03 1829 2457  W   187.5 QQQ 1.40 1.43 1.33 1.08 2912 1112  W  
QQQ 1.82 1.84 1.86 1.75 4854 3463  W   188 QQQ 1.60 1.61 1.61 1.29 20825 3646  W  
QQQ 1.53 1.55 1.54 1.49 4775 1607  W   188.5 QQQ 1.80 1.82 1.72 1.53 3511 969  W  
QQQ 1.26 1.28 1.26 1.26 4060 4849  W   189 QQQ 2.03 2.05 2.00 1.80 4125 1471  W  
QQQ 1.02 1.04 1.03 1.05 4615 3609  W   189.5 QQQ 2.26 2.35 2.30 2.09 787 1285  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.31 3.34 3.50 3.69 561 973  W   187 QQQ 2.00 2.03 2.00 1.97 1925 5301  W  
QQQ 2.97 3.00 2.99 3.40 521 4283  W   187.5 QQQ 2.17 2.19 2.06 2.18 713 696  W  
QQQ 2.66 2.69 2.66 3.13 5186 5048  W   188 QQQ 2.35 2.38 2.24 2.40 2947 1037  W  
QQQ 2.35 2.38 2.51 2.87 1077 712  W   188.5 QQQ 2.55 2.57 2.39 2.64 1816 748  W  
QQQ 2.07 2.10 2.16 2.63 2878 2904  W   189 QQQ 2.76 2.79 2.66 2.89 846 995  W  
QQQ 1.80 1.83 1.96 2.39 475 1043  W   189.5 QQQ 2.99 3.02 3.00 3.16 584 816  W  
 
2019-09-06 - Calls 2019-09-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.86 3.89 3.96 4.83 83 1053  W   187 QQQ 2.50 2.52 2.42 2.54 151 618  W  
QQQ 3.53 3.56 3.64 4.54 334 598  W   187.5 QQQ 2.67 2.69 2.66 2.75 115 634  W  
QQQ 3.21 3.24 3.41 4.26 494 1524  W   188 QQQ 2.85 2.87 2.81 2.97 595 332  W  
QQQ 2.90 2.93 2.96 4.00 254 793  W   188.5 QQQ 3.04 3.06 2.86 3.20 530 360  W  
QQQ 2.61 2.64 2.65 3.74 621 4821  W   189 QQQ 3.24 3.27 3.25 3.44 625 389  W  
QQQ 2.33 2.36 2.36 3.50 183 771  W   189.5 QQQ 3.47 3.49 3.34 3.70 84 141  W  
 
2019-09-13 - Calls 2019-09-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.45 4.48 4.60 5.99 24 638  W   187 QQQ 3.02 3.05 3.02 2.85 36 155  W  
QQQ 4.12 4.16 4.29 5.69 95 434  W   187.5 QQQ 3.19 3.22 3.10 3.05 114 296  W  
QQQ 3.80 3.84 3.91 5.40 122 402  W   188 QQQ 3.37 3.40 3.30 3.26 180 475  W  
QQQ 3.49 3.53 3.66 5.13 118 322  W   188.5 QQQ 3.56 3.59 3.49 3.48 205 96  W  
QQQ 3.20 3.23 3.32 4.86 118 529  W   189 QQQ 3.76 3.79 3.77 3.70 54 197  W  
QQQ 2.91 2.94 2.99 4.60 126 124  W   189.5 QQQ 3.98 4.01 3.84 3.94 134 59  W  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.04 5.07 5.25 7.23 549 8059  S   187 QQQ 3.56 3.58 3.44 2.96 22312 24038  S  
QQQ 4.72 4.75 4.92 6.92 123 0  S   187.5 QQQ 3.73 3.75 3.68 3.15 1293 0  S  
QQQ 4.41 4.43 4.55 6.63 1218 7869  S   188 QQQ 3.91 3.93 3.91 3.35 3257 22413  S  
QQQ 4.09 4.12 4.20 6.34 563 0  S   188.5 QQQ 4.10 4.12 4.04 3.55 1069 0  S  
QQQ 3.79 3.82 3.85 6.06 906 4718  S   189 QQQ 4.30 4.32 4.31 3.76 1238 18958  S  
QQQ 3.50 3.53 3.54 5.79 266 0  S   189.5 QQQ 4.50 4.53 4.52 3.98 47 0  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.34 5.40 5.63 8.61 3 73  Q   187 QQQ 4.11 4.15 4.07 2.93 117 62  Q  
QQQ 5.02 5.08 5.31 8.29 50 56  Q   187.5 QQQ 4.29 4.33 4.49 3.10 61 175  Q  
QQQ 4.71 4.76 5.01 7.98 22 271  Q   188 QQQ 4.48 4.52 4.51 3.28 274 135  Q  
QQQ 4.40 4.45 4.70 7.68 8 228  Q   188.5 QQQ 4.67 4.72 4.59 3.47 87 47  Q  
QQQ 4.10 4.15 4.41 7.39 16 76  Q   189 QQQ 4.88 4.93 4.79 3.66 6 240  Q  
QQQ 3.81 3.86 3.92 7.10 45 27  Q   189.5 QQQ 5.10 5.14 5.10 3.86 81 3  Q  
 
2019-09-30 - Calls 2019-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.44 5.49 5.64 9.25 23 751  Q   187 QQQ 4.21 4.25 4.22 2.88 72 1325  Q  
QQQ 4.80 4.86 4.85 8.61 45 1066  Q   188 QQQ 4.58 4.63 4.46 3.22 580 2160  Q  
QQQ 4.20 4.25 4.40 8.00 89 1289  Q   189 QQQ 4.98 5.03 4.85 3.58 114 1013  Q  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.59 6.64 6.74 13.80 223 4252  S   187 QQQ 5.27 5.31 5.31 2.29 315 3778  S  
QQQ 5.96 6.01 6.19 13.10 187 2252  S   188 QQQ 5.63 5.67 5.51 2.54 806 5276  S  
QQQ 5.37 5.41 5.45 12.42 2166 2508  S   189 QQQ 6.04 6.07 5.88 2.81 225 1755  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.