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   0.168 0.187 202.43 1.02

 
2019-12-06 - Calls 2019-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.75 1.78 1.72 1.70 2180 3126  W   201 QQQ 0.54 0.55 0.54 0.27 4197 6709  W  
QQQ 1.39 1.42 1.46 1.34 363 1502  W   201.5 QQQ 0.68 0.69 0.66 0.41 2807 4710  W  
QQQ 1.08 1.09 1.08 1.02 2576 14560  W   202 QQQ 0.85 0.87 0.87 0.59 6382 15233  W  
QQQ 0.79 0.81 0.85 0.76 5618 3185  W   202.5 QQQ 1.06 1.09 1.09 0.82 6406 3734  W  
QQQ 0.55 0.57 0.57 0.54 6265 9940  W   203 QQQ 1.32 1.35 1.29 1.11 9722 4742  W  
QQQ 0.35 0.37 0.42 0.37 1834 2169  W   203.5 QQQ 1.62 1.66 1.45 1.44 469 979  W  
 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.86 2.90 2.83 3.10 309 3637  W   201 QQQ 1.59 1.62 1.56 1.52 704 11208  W  
QQQ 2.53 2.56 2.67 2.81 41 992  W   201.5 QQQ 1.76 1.79 1.69 1.73 131 741  W  
QQQ 2.21 2.24 2.33 2.53 477 927  W   202 QQQ 1.94 1.97 1.84 1.95 3868 8393  W  
QQQ 1.91 1.94 2.07 2.27 554 667  W   202.5 QQQ 2.14 2.17 2.04 2.19 2112 2569  W  
QQQ 1.63 1.66 1.68 2.03 1746 2832  W   203 QQQ 2.35 2.39 2.25 2.45 835 6506  W  
QQQ 1.37 1.40 1.49 1.81 344 592  W   203.5 QQQ 2.59 2.63 2.56 2.73 103 1985  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 3.62 3.65 3.81 4.12 711 10969  S   201 QQQ 2.29 2.32 2.29 2.17 2640 12661  S  
QQQ 3.30 3.32 3.47 3.83 231 456  S   201.5 QQQ 2.46 2.49 2.22 2.38 254 2400  S  
QQQ 2.98 3.01 3.10 3.56 752 15915  S   202 QQQ 2.64 2.67 2.68 2.60 2099 21854  S  
QQQ 2.68 2.70 2.71 3.29 4608 3259  S   202.5 QQQ 2.84 2.87 2.85 2.83 1109 2628  S  
QQQ 2.38 2.41 2.42 3.04 2427 8890  S   203 QQQ 3.05 3.08 3.07 3.08 1534 9152  S  
QQQ 2.12 2.14 2.24 2.80 320 282  S   203.5 QQQ 3.28 3.31 3.14 3.34 256 463  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.92 3.95 4.16 5.10 52 444  W   201 QQQ 2.87 2.90 2.63 2.54 34 464  W  
QQQ 3.59 3.63 3.81 4.81 109 61  W   201.5 QQQ 3.05 3.09 3.01 2.75 135 4562  W  
QQQ 3.28 3.31 3.47 4.53 154 436  W   202 QQQ 3.25 3.28 3.07 2.96 507 436  W  
QQQ 2.97 3.01 2.98 4.25 379 1387  W   202.5 QQQ 3.45 3.49 3.38 3.19 128 280  W  
QQQ 2.69 2.72 2.70 3.99 1732 1708  W   203 QQQ 3.67 3.71 3.70 3.42 171 1671  W  
QQQ 2.40 2.44 2.59 3.74 95 64  W   203.5 QQQ 3.90 3.94 2.56 3.67 0 40  W  
 
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 4.15 4.19 4.41 5.68 96 934  Q   201 QQQ 3.11 3.15 2.85 2.67 10 3094  Q  
QQQ 3.52 3.55 3.58 5.09 94 2152  Q   202 QQQ 3.48 3.52 3.19 3.08 89 2423  Q  
QQQ 2.93 2.96 3.00 4.55 249 2093  Q   203 QQQ 3.90 3.95 3.83 3.53 213 1697  Q  
 
2020-01-03 - Calls 2020-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.38 4.42 4.56 6.13 29 49  W   201 QQQ 3.32 3.36 3.18 2.74 26 520  W  
QQQ 4.06 4.09 4.25 5.83 3 94  W   201.5 QQQ 3.51 3.54 3.26 2.93 44 60  W  
QQQ 3.75 3.78 3.93 5.54 142 616  W   202 QQQ 3.70 3.73 3.42 3.14 51 1013  W  
QQQ 3.45 3.48 3.64 5.25 11 94  W   202.5 QQQ 3.90 3.94 3.75 3.35 262 298  W  
QQQ 3.16 3.19 3.50 4.98 30 73  W   203 QQQ 4.12 4.15 3.82 3.57 19 83  W  
QQQ 2.88 2.91 3.10 4.72 3 71  W   203.5 QQQ 4.34 4.38 4.06 3.80 10 57  W  
 
2020-01-10 - Calls 2020-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.92 4.96 5.00 7.24 26 41  W   201 QQQ 3.81 3.85 3.59 2.80 89 7  W  
QQQ 4.60 4.64 4.79 6.93 23 9  W   201.5 QQQ 4.00 4.04 4.68 2.98 0 1  W  
QQQ 4.30 4.33 4.30 6.63 11 95  W   202 QQQ 4.19 4.23 4.01 3.17 14 116  W  
QQQ 4.00 4.03 4.13 6.33 66 37  W   202.5 QQQ 4.39 4.43 4.20 3.37 9 112  W  
QQQ 3.70 3.74 3.94 6.05 47 7  W   203 QQQ 4.60 4.64 4.25 3.58 4 436  W  
QQQ 3.42 3.46 2.89 5.77 0 1  W   203.5 QQQ 4.82 4.86 4.72 3.79 40 15  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.44 5.47 5.63 8.46 452 8536  S   201 QQQ 4.26 4.29 4.07 2.75 160 9544  S  
QQQ 4.82 4.85 4.84 7.83 3337 6038  S   202 QQQ 4.64 4.67 4.56 3.10 28382 6640  S  
QQQ 4.22 4.25 4.25 7.22 570 8567  S   203 QQQ 5.04 5.07 4.96 3.47 2207 8948  S  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.50 7.54 7.85 16.85 91 141  S   201 QQQ 6.02 6.05 5.79 1.68 609 1016  S  
QQQ 6.88 6.91 7.00 16.11 760 1638  S   202 QQQ 6.39 6.43 6.25 1.87 64 1371  S  
QQQ 6.27 6.30 6.36 15.38 116 307  S   203 QQQ 6.78 6.82 6.51 2.08 27 718  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.