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   0.124 0.103 155.88 -0.11

 
2017-12-15 - Calls 2017-12-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.47 1.58 1.55 0.00 329 3822  S   154.5 QQQ 0.12 0.13 0.11 0.00 3230 7194  S  
QQQ 1.07 1.13 1.10 0.00 5924 88663  S   155 QQQ 0.19 0.20 0.18 0.00 38168 98812  S  
QQQ 0.71 0.78 0.74 0.00 1791 9509  S   155.5 QQQ 0.32 0.34 0.33 0.00 29453 18274  S  
QQQ 0.44 0.46 0.50 0.00 42203 82944  S   156 QQQ 0.53 0.55 0.52 0.00 45439 39674  S  
QQQ 0.24 0.25 0.27 0.00 17644 18670  S   156.5 QQQ 0.79 0.86 0.80 0.00 11552 5960  S  
QQQ 0.12 0.15 0.13 0.00 31587 32727  S   157 QQQ 1.15 1.26 1.24 0.00 4127 6610  S  
 
2017-12-22 - Calls 2017-12-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.72 1.81 1.79 1.79 119 1902  W   154.5 QQQ 0.64 0.67 0.67 0.34 4644 4484  W  
QQQ 1.39 1.47 1.50 1.44 2346 1794  W   155 QQQ 0.82 0.84 0.80 0.49 3248 8603  W  
QQQ 1.11 1.14 1.17 1.13 1500 1540  W   155.5 QQQ 1.03 1.06 1.05 0.68 2070 2905  W  
QQQ 0.86 0.88 0.90 0.86 6865 8021  W   156 QQQ 1.27 1.31 1.30 0.92 10063 9120  W  
QQQ 0.65 0.66 0.68 0.64 1473 2486  W   156.5 QQQ 1.55 1.62 1.58 1.19 1427 1560  W  
QQQ 0.48 0.49 0.49 0.46 2985 8487  W   157 QQQ 1.88 1.96 1.80 1.52 395 2111  W  
 
2017-12-29 - Calls 2017-12-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.80 1.85 1.87 1.91 1955 8253  Q   155 QQQ 1.13 1.18 1.14 0.76 2567 18287  Q  
QQQ 1.23 1.27 1.27 1.33 1366 13398  Q   156 QQQ 1.57 1.61 1.59 1.18 2171 5759  Q  
QQQ 0.78 0.82 0.80 0.88 1032 25935  Q   157 QQQ 2.11 2.20 2.13 1.73 402 2180  Q  
 
2018-01-05 - Calls 2018-01-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.48 2.56 2.85 2.72 20 995  W   154.5 QQQ 1.26 1.30 1.26 0.74 14 1958  W  
QQQ 2.17 2.23 2.17 2.38 297 2039  W   155 QQQ 1.44 1.49 1.45 0.91 403 7697  W  
QQQ 1.87 1.92 1.87 2.08 222 1223  W   155.5 QQQ 1.63 1.67 1.52 1.09 40 1825  W  
QQQ 1.59 1.63 1.58 1.79 321 2059  W   156 QQQ 1.84 1.90 1.86 1.31 72 1293  W  
QQQ 1.33 1.38 1.44 1.53 131 693  W   156.5 QQQ 2.09 2.15 2.12 1.55 62 1373  W  
QQQ 1.10 1.15 1.13 1.30 244 6063  W   157 QQQ 2.36 2.43 2.42 1.81 0 1130  W  
 
2018-01-12 - Calls 2018-01-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.84 2.92 2.99 3.25 13 305  W   154.5 QQQ 1.56 1.60 1.56 0.81 172 481  W  
QQQ 2.54 2.58 2.55 2.91 276 526  W   155 QQQ 1.73 1.77 1.53 0.96 105 621  W  
QQQ 2.23 2.27 2.25 2.59 54 700  W   155.5 QQQ 1.92 1.96 1.81 1.14 115 665  W  
QQQ 1.94 1.98 1.98 2.29 317 709  W   156 QQQ 2.13 2.18 2.18 1.34 147 654  W  
QQQ 1.67 1.71 1.92 2.01 89 200  W   156.5 QQQ 2.37 2.43 2.20 1.56 36 844  W  
QQQ 1.42 1.47 1.37 1.76 79 321  W   157 QQQ 2.63 2.70 2.65 1.80 20 249  W  
 
2018-01-19 - Calls 2018-01-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.85 2.86 2.88 3.50 2079 46101  S   155 QQQ 2.01 2.02 1.99 0.96 2801 24004  S  
QQQ 2.24 2.26 2.28 2.85 5389 56622  S   156 QQQ 2.41 2.42 2.42 1.30 6587 10712  S  
QQQ 1.71 1.73 1.73 2.28 2270 20356  S   157 QQQ 2.87 2.92 2.90 1.72 1879 5375  S  
 
2018-01-26 - Calls 2018-01-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.47 3.53 3.60 4.53 2 46  W   154.5 QQQ 2.09 2.15 2.01 0.78 0 40  W  
QQQ 3.15 3.20 3.37 4.17 0 71  W   155 QQQ 2.26 2.32 2.31 0.90 55 365  W  
QQQ 2.83 2.89 2.88 3.82 22 66  W   155.5 QQQ 2.45 2.49 2.38 1.05 5 56  W  
QQQ 2.54 2.59 2.66 3.49 136 78  W   156 QQQ 2.66 2.70 2.71 1.21 71 551  W  
QQQ 2.26 2.31 2.47 3.17 70 8  W   156.5 QQQ 2.88 2.94 2.86 1.39 22 90  W  
QQQ 1.99 2.05 2.11 2.88 23 206  W   157 QQQ 3.12 3.18 2.98 1.58 23 75  W  
 
2018-02-16 - Calls 2018-02-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.07 4.15 4.10 6.80 648 11122  S   155 QQQ 3.04 3.10 3.08 0.61 550 10628  S  
QQQ 3.44 3.53 3.45 6.02 374 2370  S   156 QQQ 3.41 3.49 3.44 0.80 461 6070  S  
QQQ 2.88 2.95 2.88 5.29 61 12634  S   157 QQQ 3.87 3.92 3.78 1.03 148 885  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.