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   0.202 0.222 186.97 -1.46

 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.44 2.51 2.79 2.10 384 1269  W   185.5 QQQ 1.16 1.18 1.09 0.62 1614 4689  W  
QQQ 2.14 2.18 2.19 1.77 801 4158  W   186 QQQ 1.33 1.35 1.33 0.79 9326 12221  W  
QQQ 1.84 1.87 1.90 1.48 912 1920  W   186.5 QQQ 1.52 1.54 1.50 1.00 1719 1879  W  
QQQ 1.54 1.57 1.55 1.21 2141 3161  W   187 QQQ 1.72 1.75 1.73 1.23 10120 5276  W  
QQQ 1.29 1.31 1.36 0.98 1775 2485  W   187.5 QQQ 1.96 1.98 1.90 1.50 5699 2448  W  
QQQ 1.05 1.06 1.09 0.78 7334 3915  W   188 QQQ 2.21 2.25 2.25 1.80 12737 8913  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.46 3.49 3.63 3.53 366 767  W   185.5 QQQ 2.07 2.10 2.01 1.82 266 994  W  
QQQ 3.13 3.16 3.37 3.24 1034 1731  W   186 QQQ 2.24 2.27 2.16 2.03 461 5447  W  
QQQ 2.82 2.85 2.84 2.96 509 847  W   186.5 QQQ 2.43 2.46 2.36 2.25 493 1238  W  
QQQ 2.52 2.55 2.60 2.70 864 889  W   187 QQQ 2.63 2.66 2.55 2.49 1940 5971  W  
QQQ 2.23 2.26 2.36 2.46 1361 4111  W   187.5 QQQ 2.84 2.87 2.86 2.74 1520 1055  W  
QQQ 1.96 1.99 1.97 2.23 4040 6115  W   188 QQQ 3.07 3.11 3.10 3.01 1751 1425  W  
 
2019-09-06 - Calls 2019-09-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.04 4.08 4.50 4.67 315 364  W   185.5 QQQ 2.60 2.63 2.28 2.44 118 407  W  
QQQ 3.72 3.75 3.94 4.38 172 471  W   186 QQQ 2.77 2.80 2.63 2.65 353 4590  W  
QQQ 3.40 3.43 3.73 4.10 541 843  W   186.5 QQQ 2.95 2.98 2.92 2.87 70 706  W  
QQQ 3.10 3.13 3.18 3.83 191 998  W   187 QQQ 3.15 3.18 3.15 3.10 251 687  W  
QQQ 2.80 2.83 3.17 3.58 661 606  W   187.5 QQQ 3.35 3.39 3.01 3.34 184 665  W  
QQQ 2.52 2.55 2.56 3.33 634 1579  W   188 QQQ 3.58 3.61 3.55 3.60 291 731  W  
 
2019-09-13 - Calls 2019-09-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.65 4.69 4.99 5.80 50 351  W   185.5 QQQ 3.14 3.17 2.97 2.78 90 349  W  
QQQ 4.33 4.36 4.76 5.51 107 1159  W   186 QQQ 3.32 3.34 2.88 2.98 133 474  W  
QQQ 4.01 4.04 4.27 5.22 86 310  W   186.5 QQQ 3.50 3.52 3.10 3.19 29 337  W  
QQQ 3.70 3.73 4.08 4.95 145 659  W   187 QQQ 3.69 3.72 3.52 3.41 93 173  W  
QQQ 3.41 3.44 3.52 4.68 128 485  W   187.5 QQQ 3.90 3.93 3.46 3.64 128 356  W  
QQQ 3.12 3.15 3.31 4.42 243 418  W   188 QQQ 4.11 4.14 4.10 3.88 182 561  W  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.28 5.31 5.55 7.02 371 10  S   185.5 QQQ 3.71 3.73 3.52 2.92 200 391  S  
QQQ 4.96 4.98 5.00 6.72 5856 10387  S   186 QQQ 3.89 3.91 3.90 3.11 5419 20166  S  
QQQ 4.65 4.67 5.01 6.42 187 3  S   186.5 QQQ 4.07 4.09 4.07 3.30 552 203  S  
QQQ 4.34 4.37 4.39 6.14 5538 8112  S   187 QQQ 4.25 4.28 4.21 3.51 11833 34185  S  
QQQ 4.03 4.06 4.15 5.86 298 98  S   187.5 QQQ 4.46 4.49 4.27 3.72 618 1160  S  
QQQ 3.76 3.77 3.87 5.59 1675 8015  S   188 QQQ 4.66 4.69 4.60 3.94 3721 24117  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.59 5.63 6.80 8.37 0 37  Q   185.5 QQQ 4.27 4.30 3.67 2.90 0 82  Q  
QQQ 5.27 5.31 5.89 8.06 2 205  Q   186 QQQ 4.45 4.49 4.24 3.08 42 500  Q  
QQQ 4.95 4.99 6.01 7.75 0 179  Q   186.5 QQQ 4.64 4.68 4.17 3.26 1 187  Q  
QQQ 4.65 4.69 5.09 7.45 10 76  Q   187 QQQ 4.84 4.88 4.34 3.45 212 104  Q  
QQQ 4.35 4.39 4.90 7.16 21 78  Q   187.5 QQQ 5.05 5.08 4.72 3.64 34 166  Q  
QQQ 4.06 4.10 4.20 6.87 259 280  Q   188 QQQ 5.26 5.30 5.16 3.85 32 253  Q  
 
2019-09-30 - Calls 2019-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.37 5.41 5.72 8.68 18 654  Q   186 QQQ 4.54 4.58 4.44 3.03 5 1839  Q  
QQQ 4.75 4.79 4.98 8.06 105 744  Q   187 QQQ 4.93 4.97 4.62 3.39 177 1326  Q  
QQQ 4.17 4.21 4.42 7.46 96 1079  Q   188 QQQ 5.35 5.40 5.25 3.77 222 2368  Q  
 
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 6.51 6.54 6.68 13.10 912 2746  S   186 QQQ 5.58 5.62 5.52 2.43 999 7779  S  
QQQ 5.90 5.92 6.14 12.41 288 4283  S   187 QQQ 5.97 6.00 5.59 2.69 351 3797  S  
QQQ 5.31 5.33 5.35 11.75 2259 2284  S   188 QQQ 6.39 6.42 6.26 2.98 768 5683  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.