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   0.156 0.109 138.03 -2.55

 
2017-06-30 - Calls 2017-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.58 1.66 1.78 1.14 980 54067  Q   137 QQQ 0.65 0.66 0.67 0.10 56654 68165  Q  
QQQ 0.98 1.02 0.99 0.46 9494 5623  Q   138 QQQ 1.00 1.03 1.01 0.43 72319 78177  Q  
QQQ 0.51 0.54 0.53 0.12 14431 8009  Q   139 QQQ 1.53 1.55 1.55 1.08 68584 58498  Q  
 
2017-07-07 - Calls 2017-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.04 2.09 2.17 1.60 609 555  W   137 QQQ 1.03 1.06 1.05 0.48 7976 10428  W  
QQQ 1.72 1.76 1.78 1.28 347 441  W   137.5 QQQ 1.21 1.24 1.16 0.66 5635 10780  W  
QQQ 1.42 1.46 1.46 1.00 871 442  W   138 QQQ 1.41 1.44 1.42 0.88 13334 9956  W  
QQQ 1.15 1.19 1.19 0.77 573 756  W   138.5 QQQ 1.64 1.68 1.67 1.14 9133 6172  W  
QQQ 0.92 0.96 1.01 0.57 5292 1033  W   139 QQQ 1.88 1.94 1.90 1.44 10036 6712  W  
QQQ 0.71 0.75 0.75 0.41 1730 1265  W   139.5 QQQ 2.19 2.24 2.16 1.78 3696 1915  W  
 
2017-07-14 - Calls 2017-07-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.50 2.56 3.42 2.02 245 363  W   137 QQQ 1.46 1.50 1.44 0.69 936 1048  W  
QQQ 2.18 2.24 2.59 1.71 33 134  W   137.5 QQQ 1.64 1.69 1.64 0.87 207 437  W  
QQQ 1.88 1.93 2.00 1.43 544 1303  W   138 QQQ 1.84 1.89 1.76 1.09 2346 9935  W  
QQQ 1.60 1.65 1.76 1.17 567 132  W   138.5 QQQ 2.06 2.10 2.01 1.33 315 856  W  
QQQ 1.35 1.39 1.47 0.95 461 6782  W   139 QQQ 2.30 2.36 2.31 1.61 13115 9389  W  
QQQ 1.12 1.16 1.23 0.76 235 359  W   139.5 QQQ 2.57 2.66 2.61 1.92 224 420  W  
 
2017-07-21 - Calls 2017-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.91 2.95 2.93 2.47 232 8661  S   137 QQQ 1.83 1.88 1.86 0.81 16277 75375  S  
QQQ 2.58 2.64 2.72 2.15 947 1358  S   137.5 QQQ 2.02 2.06 2.05 0.98 1781 11833  S  
QQQ 2.30 2.34 2.36 1.85 4775 15110  S   138 QQQ 2.23 2.26 2.25 1.19 14558 120474  S  
QQQ 2.00 2.07 2.13 1.58 1307 2144  S   138.5 QQQ 2.44 2.48 2.47 1.42 2514 5443  S  
QQQ 1.75 1.79 1.79 1.34 2564 28054  S   139 QQQ 2.67 2.72 2.68 1.67 5368 68624  S  
QQQ 1.50 1.54 1.55 1.13 1482 1883  S   139.5 QQQ 2.91 2.98 2.86 1.95 1901 2106  S  
 
2017-07-28 - Calls 2017-07-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.22 3.30 3.52 2.95 4 16  W   137 QQQ 2.12 2.19 2.05 0.85 2446 1132  W  
QQQ 2.90 2.98 3.00 2.62 23 121  W   137.5 QQQ 2.31 2.38 2.31 1.02 72 178  W  
QQQ 2.60 2.68 2.74 2.32 56 143  W   138 QQQ 2.49 2.58 2.52 1.21 151 1668  W  
QQQ 2.34 2.39 2.45 2.03 27 269  W   138.5 QQQ 2.72 2.79 2.71 1.42 21 88  W  
QQQ 2.05 2.12 2.27 1.77 37 104  W   139 QQQ 2.95 3.00 2.91 1.66 2333 562  W  
QQQ 1.80 1.87 2.14 1.53 27 97  W   139.5 QQQ 3.20 3.28 3.21 1.91 132 483  W  
 
2017-08-04 - Calls 2017-08-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.50 3.58 3.78 3.50 20 20  W   137 QQQ 2.37 2.45 2.29 0.85 51 64  W  
QQQ 3.19 3.27 3.48 3.16 20 10  W   137.5 QQQ 2.55 2.63 2.55 1.00 7 10  W  
QQQ 2.88 2.97 2.96 2.84 6 10  W   138 QQQ 2.75 2.84 2.63 1.17 34 50  W  
QQQ 2.60 2.68 0.00 2.54 0 0  W   138.5 QQQ 2.96 3.06 2.82 1.37 24 4  W  
QQQ 2.33 2.40 2.55 2.26 16 0  W   139 QQQ 3.19 3.28 3.10 1.58 47 11  W  
QQQ 2.07 2.15 2.70 1.99 11 8  W   139.5 QQQ 3.43 3.52 2.71 1.81 23 16  W  
 
2017-08-18 - Calls 2017-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.02 4.07 4.13 4.83 307 1760  S   137 QQQ 2.84 2.88 2.86 0.73 15190 53667  S  
QQQ 3.40 3.45 3.46 4.11 1808 5404  S   138 QQQ 3.21 3.26 3.22 0.99 5613 85686  S  
QQQ 2.84 2.88 2.86 3.45 1297 4268  S   139 QQQ 3.63 3.70 3.59 1.31 2246 5743  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.