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   0.592 0.305 185.3 -6.60

 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 0.03 1.70 1.25 0.00 740 904  W   184 QQQ 0.16 0.28 0.20 0.00 5480 1589  W  
QQQ 0.30 0.45 0.42 0.00 7228 10722  W   185 QQQ 0.54 0.65 0.53 0.00 19292 9948  W  
QQQ 0.10 0.15 0.12 0.00 4211 1414  W   186 QQQ 0.90 1.60 0.90 0.00 9696 2755  W  
 
2020-03-31 - Calls 2020-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.93 5.88 5.80 2.75 357 380  Q   184 QQQ 4.10 4.55 4.50 1.45 791 1065  Q  
QQQ 4.50 4.75 5.00 2.19 7068 5656  Q   185 QQQ 4.29 5.00 4.43 1.89 1317 3411  Q  
QQQ 4.00 4.50 4.05 1.71 607 1440  Q   186 QQQ 4.86 5.67 5.33 2.41 1503 708  Q  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.26 7.92 8.06 3.58 352 240  W   184 QQQ 6.43 7.06 6.77 2.27 335 242  W  
QQQ 6.69 7.00 6.83 3.04 1118 3115  W   185 QQQ 6.85 7.40 7.26 2.73 2601 3804  W  
QQQ 6.12 6.76 6.41 2.56 705 368  W   186 QQQ 7.28 7.70 7.60 3.25 1624 391  W  
 
2020-04-09 - Calls 2020-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 9.27 9.83 9.62 4.76 38 134  W   184 QQQ 8.45 9.01 8.98 3.44 46 99  W  
QQQ 8.70 9.24 9.29 4.24 42 660  W   185 QQQ 8.98 9.35 9.28 3.92 593 2482  W  
QQQ 8.13 8.66 8.56 3.76 176 259  W   186 QQQ 9.27 9.75 9.46 4.44 701 147  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.88 11.28 11.40 5.96 290 2706  S   184 QQQ 10.07 10.46 10.30 4.60 727 8060  S  
QQQ 10.28 10.68 10.50 5.45 1342 11455  S   185 QQQ 10.47 10.87 10.70 5.08 2413 30978  S  
QQQ 9.72 10.11 10.11 4.97 958 1204  S   186 QQQ 10.90 11.31 11.13 5.60 600 1791  S  
 
2020-04-24 - Calls 2020-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 11.93 12.43 13.29 6.84 43 59  W   184 QQQ 11.19 11.64 11.33 5.41 17 44  W  
QQQ 11.34 11.83 13.81 6.33 12 304  W   185 QQQ 11.58 12.04 11.83 5.91 369 936  W  
QQQ 10.76 11.24 13.75 5.85 85 52  W   186 QQQ 11.99 12.46 12.15 6.43 74 259  W  
 
2020-05-01 - Calls 2020-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 12.89 13.39 14.64 7.61 0 285  W   184 QQQ 12.15 12.61 12.42 6.12 3 38  W  
QQQ 12.29 12.79 12.68 7.11 57 919  W   185 QQQ 12.55 13.01 12.74 6.62 138 92  W  
QQQ 11.71 12.20 12.45 6.63 22 104  W   186 QQQ 12.96 13.43 11.98 7.14 18 51  W  
 
2020-05-08 - Calls 2020-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 13.62 14.12 13.89 8.33 0 2  W   184 QQQ 12.88 13.34 11.03 6.75 0 0  W  
QQQ 13.32 13.82 0.00 8.07 0 0  W   184.5 QQQ 13.08 13.54 13.48 6.99 1 35  W  
QQQ 13.02 13.52 0.00 7.83 0 0  W   185 QQQ 13.28 13.74 12.35 7.25 7 2  W  
QQQ 12.72 13.22 0.00 7.58 0 0  W   185.5 QQQ 13.48 13.95 13.80 7.50 18 0  W  
QQQ 12.43 12.92 13.37 7.34 9 0  W   186 QQQ 13.68 14.15 13.65 7.76 3 0  W  
QQQ 12.14 12.63 12.83 7.11 4 0  W   186.5 QQQ 13.89 14.36 12.47 8.03 3 3  W  
 
2020-05-15 - Calls 2020-05-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 14.34 14.74 16.80 8.99 49 472  S   184 QQQ 13.52 13.88 13.88 7.31 181 1688  S  
QQQ 13.75 14.15 14.11 8.49 616 12062  S   185 QQQ 13.92 14.33 14.16 7.81 1144 9224  S  
QQQ 13.16 13.55 13.35 8.01 322 575  S   186 QQQ 14.32 14.74 14.74 8.33 515 351  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.