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   0.252 0.180 173.18 -4.11

 
2018-10-19 - Calls 2018-10-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.23 2.31 2.25 0.00 1939 8039  S   172 QQQ 0.59 0.61 0.62 0.00 31733 28733  S  
QQQ 1.88 1.94 2.02 0.00 1817 3307  S   172.5 QQQ 0.73 0.76 0.74 0.00 22715 12096  S  
QQQ 1.55 1.60 1.62 0.00 17256 20534  S   173 QQQ 0.89 0.92 0.90 0.00 45557 39374  S  
QQQ 1.24 1.29 1.26 0.00 8759 3284  S   173.5 QQQ 1.09 1.12 1.10 0.00 14831 4803  S  
QQQ 0.96 1.00 0.98 0.00 20987 7407  S   174 QQQ 1.30 1.35 1.32 0.00 54515 54045  S  
QQQ 0.73 0.76 0.76 0.00 9931 5878  S   174.5 QQQ 1.55 1.60 1.85 0.00 9624 4408  S  
 
2018-10-26 - Calls 2018-10-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.94 3.99 3.75 2.45 661 1499  W   172 QQQ 2.23 2.26 2.28 1.14 3257 2977  W  
QQQ 3.61 3.65 3.36 2.16 449 2020  W   172.5 QQQ 2.40 2.42 2.62 1.34 5733 13170  W  
QQQ 3.30 3.36 3.15 1.88 3297 1822  W   173 QQQ 2.58 2.61 2.60 1.57 7751 13140  W  
QQQ 3.00 3.04 3.03 1.63 991 879  W   173.5 QQQ 2.78 2.81 2.83 1.82 4509 1103  W  
QQQ 2.71 2.75 2.72 1.41 4691 4257  W   174 QQQ 2.99 3.02 3.03 2.09 10550 6861  W  
QQQ 2.43 2.47 2.33 1.20 8079 1104  W   174.5 QQQ 3.21 3.27 3.40 2.38 3284 1662  W  
 
2018-11-02 - Calls 2018-11-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.80 4.86 4.64 3.39 2392 1450  W   172 QQQ 3.02 3.08 3.21 1.66 2066 5601  W  
QQQ 4.48 4.54 4.40 3.09 110 760  W   172.5 QQQ 3.20 3.26 3.45 1.86 323 10147  W  
QQQ 4.16 4.23 3.95 2.82 1110 1353  W   173 QQQ 3.38 3.44 3.35 2.08 4817 6340  W  
QQQ 3.86 3.92 3.82 2.55 94 300  W   173.5 QQQ 3.58 3.64 3.68 2.32 729 2549  W  
QQQ 3.57 3.63 3.45 2.31 525 531  W   174 QQQ 3.78 3.84 3.71 2.57 3529 3188  W  
QQQ 3.28 3.34 3.25 2.08 71 1061  W   174.5 QQQ 3.99 4.06 4.09 2.84 244 1019  W  
 
2018-11-09 - Calls 2018-11-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.47 5.55 5.22 4.33 10 730  W   172 QQQ 3.63 3.68 3.73 1.91 217 661  W  
QQQ 5.15 5.23 5.20 4.02 49 584  W   172.5 QQQ 3.81 3.86 3.90 2.10 428 21135  W  
QQQ 4.83 4.91 4.63 3.74 56 599  W   173 QQQ 3.99 4.05 4.22 2.31 466 3108  W  
QQQ 4.53 4.60 4.68 3.46 64 618  W   173.5 QQQ 4.19 4.24 4.32 2.53 607 694  W  
QQQ 4.23 4.31 4.54 3.20 73 612  W   174 QQQ 4.39 4.45 4.80 2.77 2354 2428  W  
QQQ 3.94 4.02 3.79 2.95 142 573  W   174.5 QQQ 4.60 4.66 4.86 3.02 95 12191  W  
 
2018-11-16 - Calls 2018-11-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.90 5.96 6.04 5.36 598 8041  S   172 QQQ 3.99 4.02 4.23 1.99 9117 20645  S  
QQQ 5.27 5.32 5.40 4.74 3209 6156  S   173 QQQ 4.35 4.41 4.65 2.36 16744 82318  S  
QQQ 4.67 4.72 4.71 4.17 8812 11022  S   174 QQQ 4.75 4.81 4.75 2.78 10222 25185  S  
 
2018-11-23 - Calls 2018-11-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.22 6.29 6.00 6.53 33 611  W   172 QQQ 4.23 4.31 4.25 1.94 145 257  W  
QQQ 5.90 5.97 5.68 6.20 58 376  W   172.5 QQQ 4.41 4.49 4.77 2.10 38 197  W  
QQQ 5.58 5.66 5.55 5.89 299 402  W   173 QQQ 4.60 4.67 4.80 2.27 686 187  W  
QQQ 5.28 5.35 5.09 5.58 49 257  W   173.5 QQQ 4.79 4.86 4.92 2.46 32 144  W  
QQQ 4.98 5.05 4.96 5.28 65 208  W   174 QQQ 4.99 5.07 5.14 2.65 45 236  W  
QQQ 4.68 4.76 4.99 4.99 127 355  W   174.5 QQQ 5.20 5.27 5.26 2.85 105 117  W  
 
2018-11-30 - Calls 2018-11-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.66 6.73 6.51 7.87 19 260  W   172 QQQ 4.61 4.68 4.74 1.80 17 78  W  
QQQ 6.34 6.42 6.10 7.53 97 615  W   172.5 QQQ 4.79 4.86 3.62 1.94 6 58  W  
QQQ 6.02 6.10 6.14 7.20 36 382  W   173 QQQ 4.98 5.05 5.29 2.09 51 131  W  
QQQ 5.72 5.80 5.59 6.87 39 873  W   173.5 QQQ 5.17 5.24 5.34 2.25 5 74  W  
QQQ 5.42 5.49 5.41 6.55 29 260  W   174 QQQ 5.37 5.44 5.48 2.42 64 108  W  
QQQ 5.12 5.20 5.14 6.25 39 391  W   174.5 QQQ 5.57 5.65 3.93 2.60 0 69  W  
 
2018-12-21 - Calls 2018-12-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.83 7.90 7.60 13.12 115 1075  S   172 QQQ 5.55 5.62 5.59 1.12 330 12442  S  
QQQ 7.19 7.27 6.98 12.36 1782 2571  S   173 QQQ 5.92 5.99 6.20 1.30 521 14643  S  
QQQ 6.58 6.66 6.37 11.62 214 7155  S   174 QQQ 6.31 6.38 6.48 1.50 2419 8514  S  
 
2018-12-31 - Calls 2018-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.01 8.12 7.75 16.34 17 381  Q   172 QQQ 5.94 6.00 6.06 0.80 70 926  Q  
QQQ 7.37 7.49 7.44 15.55 35 299  Q   173 QQQ 6.31 6.37 6.44 0.92 2 1973  Q  
QQQ 6.77 6.88 6.93 14.77 9 505  Q   174 QQQ 6.70 6.77 6.85 1.06 25 2704  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.