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   0.163 0.219 193.04 -0.48

 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.64 1.71 1.72 1.50 2301 29899  S   192 QQQ 0.46 0.49 0.47 0.45 11338 17392  S  
QQQ 1.30 1.34 1.31 1.18 2204 3599  S   192.5 QQQ 0.60 0.62 0.56 0.63 9029 2899  S  
QQQ 0.98 1.01 1.00 0.90 28706 25753  S   193 QQQ 0.77 0.78 0.76 0.86 13339 8228  S  
QQQ 0.71 0.73 0.72 0.67 8301 9394  S   193.5 QQQ 0.98 1.01 1.00 1.13 4139 2187  S  
QQQ 0.47 0.50 0.49 0.49 16721 29579  S   194 QQQ 1.23 1.32 1.15 1.44 1973 4051  S  
QQQ 0.31 0.33 0.31 0.34 5594 12817  S   194.5 QQQ 1.56 1.63 1.65 1.80 197 445  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.67 2.71 2.61 3.13 1905 8055  W   192 QQQ 1.40 1.43 1.35 1.93 4990 9879  W  
QQQ 2.34 2.37 2.24 2.86 1161 1689  W   192.5 QQQ 1.57 1.59 1.52 2.15 2892 1200  W  
QQQ 2.03 2.06 2.09 2.60 7381 1301  W   193 QQQ 1.76 1.79 1.75 2.39 2244 2726  W  
QQQ 1.74 1.77 1.78 2.35 1422 4591  W   193.5 QQQ 1.97 2.00 1.92 2.64 1882 511  W  
QQQ 1.47 1.50 1.36 2.12 4139 4525  W   194 QQQ 2.20 2.23 2.53 2.91 360 554  W  
QQQ 1.22 1.25 1.08 1.91 167 738  W   194.5 QQQ 2.45 2.49 2.55 3.20 100 535  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.49 3.56 3.50 4.27 138 1011  W   192 QQQ 2.16 2.23 2.20 2.64 780 1597  W  
QQQ 3.17 3.23 3.00 4.00 198 314  W   192.5 QQQ 2.34 2.41 2.40 2.87 438 240  W  
QQQ 2.86 2.91 2.77 3.73 209 2656  W   193 QQQ 2.53 2.59 2.60 3.10 1270 2029  W  
QQQ 2.57 2.62 2.64 3.48 482 966  W   193.5 QQQ 2.73 2.80 2.93 3.34 596 756  W  
QQQ 2.29 2.33 2.22 3.24 415 1144  W   194 QQQ 2.95 3.02 3.05 3.60 68 836  W  
QQQ 2.03 2.07 1.95 3.01 41 611  W   194.5 QQQ 3.18 3.25 3.51 3.87 35 248  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.00 4.07 3.82 5.36 3 516  W   192 QQQ 2.60 2.67 2.83 3.06 6 384  W  
QQQ 3.68 3.74 3.61 5.08 29 344  W   192.5 QQQ 2.77 2.84 2.84 3.27 31 161  W  
QQQ 3.36 3.43 3.44 4.81 339 178  W   193 QQQ 2.96 3.05 3.00 3.50 83 351  W  
QQQ 3.06 3.12 3.00 4.54 59 237  W   193.5 QQQ 3.15 3.25 3.22 3.73 12 237  W  
QQQ 2.77 2.85 2.85 4.29 102 494  W   194 QQQ 3.37 3.45 3.55 3.97 5 94  W  
QQQ 2.50 2.56 2.39 4.05 11 303  W   194.5 QQQ 3.59 3.67 3.79 4.22 22 13  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.52 4.56 4.56 6.50 3655 15512  S   192 QQQ 3.07 3.10 3.10 3.26 9709 11984  S  
QQQ 3.89 3.92 3.78 5.92 9147 16816  S   193 QQQ 3.43 3.46 3.53 3.68 6179 3743  S  
QQQ 3.29 3.32 3.30 5.38 5730 10026  S   194 QQQ 3.82 3.86 3.73 4.13 4445 1917  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.03 5.09 4.74 7.72 42 102  W   192 QQQ 3.50 3.57 3.65 3.31 64 421  W  
QQQ 4.70 4.76 4.49 7.42 6 17  W   192.5 QQQ 3.68 3.75 3.84 3.50 813 819  W  
QQQ 4.39 4.44 4.40 7.13 115 131  W   193 QQQ 3.86 3.93 3.95 3.70 46 216  W  
QQQ 3.78 3.84 3.83 6.56 26 167  W   194 QQQ 4.25 4.33 4.33 4.12 5 46  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.39 5.45 5.24 9.07 53 84  W   192 QQQ 3.80 3.86 3.92 3.24 4 65  W  
QQQ 5.06 5.13 4.94 8.76 7 193  W   192.5 QQQ 3.98 4.04 4.10 3.42 96 21  W  
QQQ 4.74 4.81 4.61 8.46 125 94  W   193 QQQ 4.17 4.23 4.29 3.60 219 35  W  
QQQ 4.44 4.50 4.43 8.16 22 5  W   193.5 QQQ 4.35 4.42 4.46 3.79 14 16  W  
QQQ 4.14 4.20 4.04 7.87 118 56  W   194 QQQ 4.55 4.62 4.53 3.99 33 79  W  
QQQ 3.84 3.91 3.72 7.58 1 32  W   194.5 QQQ 4.76 4.83 4.74 4.19 0 1  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.71 6.81 6.62 14.06 83 10021  S   192 QQQ 4.96 5.05 5.10 2.57 525 9332  S  
QQQ 6.06 6.17 6.06 13.38 382 15178  S   193 QQQ 5.32 5.42 5.39 2.83 1757 8720  S  
QQQ 5.45 5.55 5.42 12.71 148 5289  S   194 QQQ 5.71 5.81 5.76 3.11 55 5752  S  
 
2019-12-31 - Calls 2019-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.02 7.10 6.75 17.33 35 1428  Q   192 QQQ 5.47 5.56 5.68 2.09 2 581  Q  
QQQ 6.38 6.47 6.23 16.61 25 498  Q   193 QQQ 5.84 5.92 5.91 2.30 117 3993  Q  
QQQ 5.77 5.85 5.61 15.91 10 292  Q   194 QQQ 6.24 6.32 6.34 2.52 3 661  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.