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   0.282 0.333 262.18 2.19

 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.70 2.92 2.52 0.00 19105 14888  W   260 QQQ 0.75 0.84 0.82 0.00 42019 10602  W  
QQQ 1.99 2.12 2.05 0.00 11553 2707  W   261 QQQ 1.03 1.14 1.06 0.00 18909 2178  W  
QQQ 1.40 1.51 1.45 0.00 16221 5103  W   262 QQQ 1.45 1.50 1.47 0.00 27583 951  W  
QQQ 1.12 1.25 1.14 0.00 8350 1636  W   262.5 QQQ 1.60 1.76 1.69 0.00 5599 100  W  
QQQ 0.89 0.97 0.98 0.00 11823 4166  W   263 QQQ 1.90 2.06 2.00 0.00 3118 330  W  
QQQ 0.54 0.61 0.60 0.00 8800 2336  W   264 QQQ 2.47 2.78 2.62 0.00 3015 231  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.40 5.55 5.54 5.98 12321 16197  S   260 QQQ 3.45 3.53 3.47 3.79 14178 5973  S  
QQQ 4.76 4.90 4.89 5.43 9605 5272  S   261 QQQ 3.80 3.91 3.91 4.25 8260 2680  S  
QQQ 4.19 4.30 4.15 4.92 6805 2842  S   262 QQQ 4.23 4.33 4.24 4.73 5352 4022  S  
QQQ 3.92 4.04 4.00 4.68 1944 930  S   262.5 QQQ 4.44 4.57 4.53 4.99 1339 165  S  
QQQ 3.66 3.76 3.76 4.44 2010 3244  S   263 QQQ 4.63 4.81 4.69 5.25 1616 1023  S  
QQQ 3.18 3.25 3.20 3.99 3953 4763  S   264 QQQ 5.15 5.31 5.16 5.80 1104 211  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.25 7.41 7.25 7.96 1724 3508  W   260 QQQ 5.27 5.43 5.30 5.75 1720 1032  W  
QQQ 6.63 6.82 6.80 7.44 888 737  W   261 QQQ 5.66 5.81 5.69 6.22 739 178  W  
QQQ 6.07 6.21 6.16 6.93 2850 951  W   262 QQQ 6.07 6.22 6.15 6.72 695 180  W  
QQQ 5.77 5.92 5.89 6.69 225 627  W   262.5 QQQ 6.26 6.44 6.38 6.97 95 28  W  
QQQ 5.50 5.64 5.64 6.45 622 505  W   263 QQQ 6.50 6.66 7.10 7.24 52 48  W  
QQQ 4.96 5.09 5.10 5.99 222 1218  W   264 QQQ 6.96 7.13 7.05 7.78 40 9  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.75 8.90 8.80 9.50 1268 1565  W   260 QQQ 6.78 6.89 6.86 7.24 1391 957  W  
QQQ 8.13 8.29 8.35 8.98 656 329  W   261 QQQ 7.17 7.30 7.26 7.73 389 361  W  
QQQ 7.54 7.70 7.77 8.49 2119 759  W   262 QQQ 7.55 7.71 7.68 8.23 187 88  W  
QQQ 7.25 7.41 7.43 8.24 395 942  W   262.5 QQQ 7.77 7.92 7.78 8.49 76 23  W  
QQQ 6.97 7.11 6.76 8.01 88 470  W   263 QQQ 7.96 8.14 7.90 8.75 23 89  W  
QQQ 6.43 6.59 6.63 7.55 62 1071  W   264 QQQ 8.42 8.60 9.35 9.29 23 39  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 9.77 9.92 9.80 10.81 798 460  W   260 QQQ 7.80 7.92 7.88 8.50 1041 192  W  
QQQ 9.17 9.31 9.43 10.30 232 216  W   261 QQQ 8.19 8.32 8.26 8.98 1061 127  W  
QQQ 8.58 8.72 8.75 9.81 238 292  W   262 QQQ 8.56 8.72 8.51 9.49 161 13  W  
QQQ 8.30 8.43 8.38 9.57 201 105  W   262.5 QQQ 8.81 8.94 8.54 9.75 14 2  W  
QQQ 8.01 8.14 8.00 9.33 367 334  W   263 QQQ 9.02 9.15 9.03 10.01 13 1  W  
QQQ 7.46 7.59 7.42 8.87 114 64  W   264 QQQ 9.46 9.60 10.50 10.55 5 4  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.65 10.81 10.79 11.98 138 197  W   260 QQQ 8.67 8.81 8.57 9.59 358 156  W  
QQQ 10.04 10.20 10.19 11.47 138 279  W   261 QQQ 9.05 9.21 9.40 10.08 626 105  W  
QQQ 9.45 9.61 9.62 10.98 58 188  W   262 QQQ 9.45 9.62 9.50 10.59 824 51  W  
QQQ 9.16 9.32 8.90 10.74 53 103  W   262.5 QQQ 9.65 9.83 9.55 10.84 29 8  W  
QQQ 8.88 9.03 8.90 10.51 12 229  W   263 QQQ 9.85 10.04 9.90 11.11 318 55  W  
QQQ 8.33 8.47 8.08 10.04 100 111  W   264 QQQ 10.30 10.49 10.44 11.64 63 94  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 11.52 11.63 11.70 13.05 4347 17790  S   260 QQQ 9.53 9.61 9.64 10.56 4418 11194  S  
QQQ 10.91 11.02 11.13 12.55 791 1353  S   261 QQQ 9.92 10.01 10.08 11.06 1096 716  S  
QQQ 10.32 10.43 10.40 12.06 1312 1373  S   262 QQQ 10.33 10.44 10.39 11.56 1163 471  S  
QQQ 9.75 9.85 9.80 11.58 874 1430  S   263 QQQ 10.74 10.86 10.79 12.09 631 78  S  
QQQ 9.20 9.29 9.35 11.12 1768 2614  S   264 QQQ 11.18 11.30 11.12 12.62 519 165  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 12.24 12.48 12.48 14.05 8 0  W   260 QQQ 10.24 10.45 9.84 11.44 38 0  W  
QQQ 11.61 11.85 11.20 13.54 8 0  W   261 QQQ 10.65 10.85 10.66 11.94 24 0  W  
QQQ 11.04 11.28 11.00 13.06 20 0  W   262 QQQ 11.05 11.26 11.22 12.45 58 0  W  
QQQ 10.73 10.99 10.87 12.82 41 0  W   262.5 QQQ 11.24 11.46 0.00 12.71 0 0  W  
QQQ 10.45 10.68 10.85 12.58 16 0  W   263 QQQ 11.47 11.68 11.57 12.97 4 0  W  
QQQ 9.89 10.12 9.00 12.12 7 0  W   264 QQQ 11.89 12.12 0.00 13.51 0 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 14.37 14.53 14.49 16.73 649 5029  S   260 QQQ 12.38 12.50 12.55 13.69 1847 7824  S  
QQQ 13.75 13.92 13.88 16.24 236 1417  S   261 QQQ 12.76 12.90 13.04 14.20 902 720  S  
QQQ 13.15 13.33 13.39 15.75 230 848  S   262 QQQ 13.17 13.30 13.12 14.71 379 173  S  
QQQ 12.59 12.75 12.06 15.28 110 1910  S   263 QQQ 13.57 13.72 13.74 15.23 183 10  S  
QQQ 12.00 12.18 12.13 14.81 50 2637  S   264 QQQ 14.00 14.15 13.50 15.76 56 89  S  
 
2020-09-30 - Calls 2020-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 15.18 15.37 15.31 18.14 192 563  Q   260 QQQ 13.48 13.66 13.48 14.78 161 291  Q  
QQQ 14.58 14.76 13.70 17.64 6 254  Q   261 QQQ 13.86 14.06 14.00 15.28 4 190  Q  
QQQ 13.98 14.17 14.25 17.16 36 510  Q   262 QQQ 14.30 14.47 14.23 15.79 5 174  Q  
QQQ 13.40 13.60 13.55 16.68 18 166  Q   263 QQQ 14.72 14.89 15.23 16.31 5 155  Q  
QQQ 12.83 13.01 11.64 16.22 1 17  Q   264 QQQ 15.15 15.32 14.80 16.84 1 379  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.