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 0.226 172.25 -0.03

 
2019-02-22 - Calls 2019-02-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.66 1.71 1.70 1.59 1929 5549  W   171 QQQ 0.39 0.42 0.39 0.33 25279 7516  W  
QQQ 1.30 1.35 1.31 1.24 1598 3366  W   171.5 QQQ 0.54 0.56 0.53 0.49 9887 4421  W  
QQQ 1.00 1.04 1.02 0.95 12540 7004  W   172 QQQ 0.72 0.75 0.76 0.69 10943 6582  W  
QQQ 0.72 0.76 0.72 0.70 8773 2307  W   172.5 QQQ 0.94 0.98 1.05 0.94 6273 1784  W  
QQQ 0.50 0.54 0.54 0.50 9744 4627  W   173 QQQ 1.21 1.25 1.19 1.24 8066 2758  W  
QQQ 0.33 0.35 0.35 0.34 3465 7438  W   173.5 QQQ 1.53 1.59 1.77 1.59 511 580  W  
 
2019-03-01 - Calls 2019-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.53 2.58 2.55 3.09 429 2537  W   171 QQQ 1.19 1.23 1.25 1.64 3366 2016  W  
QQQ 2.20 2.26 2.32 2.80 1190 1653  W   171.5 QQQ 1.35 1.40 1.44 1.85 11566 1489  W  
QQQ 1.88 1.94 1.92 2.53 2031 2661  W   172 QQQ 1.54 1.59 1.60 2.08 1784 1487  W  
QQQ 1.60 1.65 1.67 2.28 1076 3363  W   172.5 QQQ 1.75 1.80 1.77 2.33 958 451  W  
QQQ 1.34 1.38 1.35 2.04 2296 5857  W   173 QQQ 1.98 2.04 2.17 2.59 1641 312  W  
QQQ 1.10 1.14 1.04 1.82 2448 4847  W   173.5 QQQ 2.24 2.28 2.29 2.87 440 475  W  
 
2019-03-08 - Calls 2019-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.15 3.23 3.20 4.20 109 4046  W   171 QQQ 1.74 1.79 1.76 2.26 2627 3735  W  
QQQ 2.82 2.90 2.92 3.92 348 1604  W   171.5 QQQ 1.91 1.96 1.96 2.47 173 416  W  
QQQ 2.51 2.58 2.50 3.64 234 2720  W   172 QQQ 2.09 2.15 2.23 2.70 527 477  W  
QQQ 2.22 2.28 2.14 3.38 792 1123  W   172.5 QQQ 2.30 2.36 2.34 2.93 263 330  W  
QQQ 1.94 2.00 1.96 3.13 757 1461  W   173 QQQ 2.51 2.58 2.68 3.18 134 445  W  
QQQ 1.69 1.74 1.48 2.89 164 882  W   173.5 QQQ 2.76 2.83 2.79 3.44 60 51  W  
 
2019-03-15 - Calls 2019-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.69 3.74 3.73 5.31 949 30951  S   171 QQQ 2.21 2.25 2.25 2.58 6460 24247  S  
QQQ 3.36 3.42 3.40 5.02 113 162  S   171.5 QQQ 2.38 2.42 2.46 2.78 279 78  S  
QQQ 3.05 3.10 3.00 4.74 11134 34041  S   172 QQQ 2.57 2.60 2.65 2.99 3095 8219  S  
QQQ 2.76 2.79 2.74 4.46 2164 1571  S   172.5 QQQ 2.75 2.80 2.82 3.22 1914 1619  S  
QQQ 2.47 2.51 2.48 4.20 6575 37240  S   173 QQQ 2.97 3.03 3.00 3.45 1095 7074  S  
QQQ 2.20 2.24 2.16 3.95 198 502  S   173.5 QQQ 3.20 3.26 3.61 3.69 2 59  S  
 
2019-03-22 - Calls 2019-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.00 4.08 4.04 6.51 26 1681  W   171 QQQ 2.74 2.80 2.94 2.69 203 1835  W  
QQQ 3.68 3.75 3.61 6.21 11 122  W   171.5 QQQ 2.91 2.98 3.10 2.88 6 182  W  
QQQ 3.37 3.43 3.35 5.91 154 419  W   172 QQQ 3.11 3.18 3.20 3.08 64 272  W  
QQQ 3.07 3.13 3.08 5.63 44 847  W   172.5 QQQ 3.30 3.38 3.37 3.28 38 174  W  
QQQ 2.78 2.84 2.79 5.35 170 403  W   173 QQQ 3.53 3.60 3.69 3.50 127 224  W  
QQQ 2.51 2.57 2.48 5.08 130 291  W   173.5 QQQ 3.76 3.84 3.80 3.72 10 146  W  
 
2019-03-29 - Calls 2019-03-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.39 4.47 4.41 7.85 7 1246  Q   171 QQQ 3.11 3.18 3.35 2.65 63 1665  Q  
QQQ 3.76 3.83 3.77 7.23 1880 5070  Q   172 QQQ 3.48 3.55 3.60 3.01 1583 1961  Q  
QQQ 3.17 3.24 3.20 6.63 204 3407  Q   173 QQQ 3.90 3.97 4.00 3.39 122 2232  Q  
 
2019-04-18 - Calls 2019-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.39 5.46 5.45 12.69 1327 4117  S   171 QQQ 3.94 4.00 3.99 2.05 1703 2178  S  
QQQ 4.77 4.82 4.78 11.99 1113 3093  S   172 QQQ 4.32 4.36 4.34 2.29 895 1936  S  
QQQ 4.18 4.22 4.15 11.31 430 963  S   173 QQQ 4.73 4.76 4.76 2.56 299 1170  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.