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   0.122 0.107 148.31 -0.55

 
2017-10-20 - Calls 2017-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.38 1.49 1.38 0.00 9492 72015  S   147 QQQ 0.07 0.08 0.08 0.00 53306 35042  S  
QQQ 0.94 1.02 1.00 0.00 8743 13800  S   147.5 QQQ 0.11 0.12 0.12 0.00 21146 15956  S  
QQQ 0.56 0.57 0.58 0.00 48640 47650  S   148 QQQ 0.20 0.21 0.20 0.00 28695 24760  S  
QQQ 0.24 0.25 0.25 0.00 48374 23640  S   148.5 QQQ 0.39 0.40 0.40 0.00 8106 10783  S  
QQQ 0.08 0.09 0.08 0.00 11571 33437  S   149 QQQ 0.71 0.74 0.68 0.00 5881 6719  S  
QQQ 0.02 0.03 0.02 0.00 7749 19384  S   149.5 QQQ 1.09 1.22 1.33 0.00 583 1269  S  
 
2017-10-27 - Calls 2017-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.91 1.95 1.81 1.73 1732 1149  W   147 QQQ 0.54 0.55 0.55 0.36 5163 5285  W  
QQQ 1.54 1.57 1.45 1.38 2478 11025  W   147.5 QQQ 0.66 0.68 0.65 0.51 3287 5386  W  
QQQ 1.21 1.22 1.24 1.08 4932 2248  W   148 QQQ 0.82 0.84 0.83 0.70 7106 15817  W  
QQQ 0.91 0.92 0.94 0.82 2124 2272  W   148.5 QQQ 1.03 1.04 1.02 0.95 2215 1478  W  
QQQ 0.66 0.67 0.70 0.60 2966 3948  W   149 QQQ 1.26 1.29 1.28 1.23 1414 2380  W  
QQQ 0.46 0.47 0.44 0.43 2611 2047  W   149.5 QQQ 1.56 1.60 1.62 1.56 336 922  W  
 
2017-11-03 - Calls 2017-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.37 2.40 2.26 2.17 613 8398  W   147 QQQ 0.95 0.98 0.97 0.61 8641 46321  W  
QQQ 2.01 2.04 1.91 1.84 247 1724  W   147.5 QQQ 1.09 1.12 1.14 0.78 1973 2654  W  
QQQ 1.68 1.70 1.59 1.54 800 8743  W   148 QQQ 1.26 1.29 1.25 0.98 609 5944  W  
QQQ 1.37 1.40 1.33 1.28 477 877  W   148.5 QQQ 1.45 1.49 1.56 1.21 172 1377  W  
QQQ 1.09 1.12 1.02 1.04 2735 2889  W   149 QQQ 1.67 1.71 1.65 1.48 346 891  W  
QQQ 0.86 0.88 0.76 0.84 427 5205  W   149.5 QQQ 1.93 1.98 2.04 1.77 50 87  W  
 
2017-11-10 - Calls 2017-11-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.69 2.73 2.52 2.63 377 191  W   147 QQQ 1.25 1.28 1.31 0.76 280 430  W  
QQQ 2.34 2.38 2.18 2.30 183 327  W   147.5 QQQ 1.40 1.43 1.50 0.93 156 247  W  
QQQ 2.01 2.05 1.91 2.00 359 662  W   148 QQQ 1.57 1.60 1.59 1.12 696 7782  W  
QQQ 1.71 1.73 1.64 1.72 329 604  W   148.5 QQQ 1.75 1.79 1.81 1.34 138 268  W  
QQQ 1.42 1.45 1.34 1.47 216 1357  W   149 QQQ 1.97 2.01 2.06 1.59 19 120  W  
QQQ 1.17 1.19 1.08 1.24 37 822  W   149.5 QQQ 2.21 2.26 2.30 1.86 20 150  W  
 
2017-11-17 - Calls 2017-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.02 3.04 3.03 3.14 2594 21009  S   147 QQQ 1.56 1.57 1.55 0.83 19064 41310  S  
QQQ 2.34 2.35 2.35 2.49 7924 41645  S   148 QQQ 1.88 1.89 1.87 1.17 11316 15112  S  
QQQ 1.73 1.75 1.70 1.92 6119 76238  S   149 QQQ 2.27 2.29 2.26 1.60 1536 8049  S  
 
2017-11-24 - Calls 2017-11-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.21 3.26 2.87 3.71 467 313  W   147 QQQ 1.71 1.75 1.76 0.84 337 224  W  
QQQ 2.86 2.92 2.64 3.36 94 195  W   147.5 QQQ 1.86 1.90 1.93 0.99 87 151  W  
QQQ 2.54 2.58 2.50 3.04 1231 1335  W   148 QQQ 2.03 2.08 2.12 1.16 110 223  W  
QQQ 2.23 2.27 2.18 2.73 38 210  W   148.5 QQQ 2.22 2.27 2.29 1.34 63 1057  W  
QQQ 1.94 1.98 1.76 2.44 992 111  W   149 QQQ 2.43 2.47 2.72 1.55 14 147  W  
QQQ 1.66 1.70 1.52 2.17 410 447  W   149.5 QQQ 2.66 2.70 2.92 1.77 13 15  W  
 
2017-12-01 - Calls 2017-12-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.48 3.52 3.27 4.36 109 293  W   147 QQQ 1.95 1.98 2.14 0.81 25 52  W  
QQQ 3.14 3.19 2.96 4.00 61 272  W   147.5 QQQ 2.11 2.14 2.26 0.94 31 1  W  
QQQ 2.82 2.86 2.58 3.66 120 363  W   148 QQQ 2.28 2.32 2.46 1.09 32 72  W  
QQQ 2.51 2.56 2.35 3.34 60 261  W   148.5 QQQ 2.47 2.52 2.60 1.26 6 39  W  
QQQ 2.22 2.25 2.00 3.03 35 218  W   149 QQQ 2.68 2.73 2.82 1.45 13 35  W  
QQQ 1.94 1.99 1.91 2.74 26 142  W   149.5 QQQ 2.91 2.96 0.00 1.65 0 0  W  
 
2017-12-15 - Calls 2017-12-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.01 4.05 3.91 5.93 2078 25875  S   147 QQQ 2.43 2.46 2.45 0.66 3300 10925  S  
QQQ 3.36 3.39 3.30 5.18 2873 9414  S   148 QQQ 2.77 2.80 2.74 0.88 2472 2636  S  
QQQ 2.76 2.79 2.69 4.47 578 5586  S   149 QQQ 3.16 3.20 3.22 1.15 203 888  S  
 
2017-12-29 - Calls 2017-12-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.25 4.33 4.05 7.92 22 1135  Q   147 QQQ 2.87 2.92 3.01 0.47 706 838  Q  
QQQ 3.60 3.67 3.51 7.11 185 522  Q   148 QQQ 3.23 3.28 3.33 0.62 5 1343  Q  
QQQ 3.01 3.08 2.93 6.34 268 726  Q   149 QQQ 3.64 3.70 3.86 0.81 37 700  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.