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   0.134 0.208 187.39 0.24

 
2019-04-18 - Calls 2019-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.19 1.45 1.25 0.00 5659 25309  S   186 QQQ 0.00 0.01 0.01 0.00 7156 12389  S  
QQQ 0.72 0.92 0.87 0.00 6753 8521  S   186.5 QQQ 0.00 0.01 0.01 0.00 12385 3983  S  
QQQ 0.32 0.40 0.39 0.00 38844 40885  S   187 QQQ 0.02 0.03 0.02 0.00 33401 17773  S  
QQQ 0.02 0.04 0.03 0.00 9831 13837  S   187.5 QQQ 0.16 0.19 0.12 0.00 4835 2621  S  
QQQ 0.00 0.01 0.01 0.00 3328 12809  S   188 QQQ 0.59 0.68 0.65 0.00 1691 2276  S  
QQQ 0.00 0.01 0.01 0.00 644 0  S   188.5 QQQ 1.08 1.24 1.12 0.00 242 1520  S  
 
2019-04-26 - Calls 2019-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.24 2.30 2.24 3.01 1961 3556  W   186 QQQ 0.81 0.84 0.84 1.46 9509 11968  W  
QQQ 1.91 1.95 1.95 2.72 4938 1665  W   186.5 QQQ 0.97 1.00 0.99 1.66 3302 1428  W  
QQQ 1.60 1.63 1.62 2.44 5721 5683  W   187 QQQ 1.16 1.19 1.18 1.89 8754 6503  W  
QQQ 1.31 1.34 1.33 2.18 3131 2732  W   187.5 QQQ 1.37 1.40 1.42 2.13 3180 2841  W  
QQQ 1.06 1.09 1.06 1.94 3820 2664  W   188 QQQ 1.62 1.65 1.64 2.39 679 616  W  
QQQ 0.84 0.87 0.85 1.72 2727 1586  W   188.5 QQQ 1.89 1.94 1.90 2.67 561 260  W  
 
2019-05-03 - Calls 2019-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.95 3.00 2.92 4.17 1470 4010  W   186 QQQ 1.43 1.46 1.45 2.12 11064 4686  W  
QQQ 2.63 2.66 2.55 3.87 502 604  W   186.5 QQQ 1.59 1.62 1.61 2.32 285 2618  W  
QQQ 2.31 2.35 2.34 3.59 625 5624  W   187 QQQ 1.78 1.81 1.81 2.54 495 676  W  
QQQ 2.02 2.05 2.03 3.33 718 2917  W   187.5 QQQ 1.98 2.02 2.00 2.78 547 267  W  
QQQ 1.74 1.78 1.77 3.08 513 12319  W   188 QQQ 2.21 2.25 2.28 3.02 585 232  W  
QQQ 1.49 1.52 1.52 2.84 63 1019  W   188.5 QQQ 2.46 2.50 2.55 3.28 510 254  W  
 
2019-05-10 - Calls 2019-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.42 3.48 3.47 5.31 2734 2896  W   186 QQQ 1.82 1.86 1.85 2.45 299 2019  W  
QQQ 3.10 3.15 3.12 5.02 201 453  W   186.5 QQQ 1.99 2.03 2.03 2.64 251 707  W  
QQQ 2.79 2.83 2.80 4.73 1470 351  W   187 QQQ 2.17 2.22 2.22 2.85 246 571  W  
QQQ 2.49 2.53 2.47 4.45 985 519  W   187.5 QQQ 2.38 2.42 2.42 3.07 123 311  W  
QQQ 2.21 2.25 2.21 4.18 304 474  W   188 QQQ 2.60 2.64 2.66 3.30 41 40  W  
QQQ 1.94 1.99 1.97 3.93 202 560  W   188.5 QQQ 2.84 2.88 3.03 3.54 1 54  W  
 
2019-05-17 - Calls 2019-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.91 3.94 3.89 6.57 1189 9377  S   186 QQQ 2.21 2.24 2.23 2.56 9646 7237  S  
QQQ 3.26 3.29 3.30 5.96 7554 21846  S   187 QQQ 2.56 2.59 2.59 2.93 5720 4000  S  
QQQ 2.67 2.69 2.67 5.38 10760 34860  S   188 QQQ 2.98 3.01 3.00 3.35 3126 1287  S  
 
2019-05-24 - Calls 2019-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.36 4.41 4.32 7.97 569 121  W   186 QQQ 2.58 2.62 2.62 2.51 103 94  W  
QQQ 4.04 4.08 4.12 7.65 23 174  W   186.5 QQQ 2.75 2.79 2.79 2.68 170 211  W  
QQQ 3.72 3.76 3.65 7.34 53 113  W   187 QQQ 2.93 2.98 2.98 2.85 74 56  W  
QQQ 3.42 3.46 3.44 7.03 70 72  W   187.5 QQQ 3.13 3.17 3.18 3.03 32 57  W  
QQQ 3.12 3.17 3.09 6.73 170 104  W   188 QQQ 3.34 3.38 3.85 3.22 0 88  W  
QQQ 2.84 2.89 2.80 6.44 17 49  W   188.5 QQQ 3.56 3.61 5.28 3.42 0 5  W  
 
2019-05-31 - Calls 2019-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.71 4.79 4.76 9.58 13 2416  W   186 QQQ 2.86 2.92 3.05 2.34 1 4257  W  
QQQ 4.38 4.46 4.39 9.24 9 78  W   186.5 QQQ 3.04 3.10 3.12 2.49 5 141  W  
QQQ 4.08 4.14 4.06 8.91 206 2626  W   187 QQQ 3.22 3.28 3.41 2.65 70 2156  W  
QQQ 3.77 3.83 3.82 8.59 13 46  W   187.5 QQQ 3.42 3.47 3.53 2.81 21 45  W  
QQQ 3.48 3.54 3.53 8.27 102 34  W   188 QQQ 3.63 3.69 3.96 2.98 0 43  W  
QQQ 3.19 3.25 3.24 7.97 0 3  W   188.5 QQQ 3.85 3.91 0.00 3.16 0 0  W  
 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.92 5.95 5.93 15.79 1746 17905  S   186 QQQ 3.80 3.83 3.85 1.52 2455 16196  S  
QQQ 5.27 5.31 5.23 15.05 1767 21000  S   187 QQQ 4.16 4.19 4.19 1.70 479 10341  S  
QQQ 4.66 4.70 4.69 14.32 3693 73368  S   188 QQQ 4.56 4.59 4.58 1.91 2819 6612  S  
 
2019-06-28 - Calls 2019-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.09 6.16 6.19 18.39 35 1443  Q   186 QQQ 4.19 4.23 4.26 1.22 44 337  Q  
QQQ 5.45 5.51 5.48 17.63 7 335  Q   187 QQQ 4.56 4.60 4.65 1.37 80 189  Q  
QQQ 4.84 4.91 4.90 16.87 32 439  Q   188 QQQ 4.95 5.00 5.35 1.54 0 311  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.