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   0.151 0.151 224.59 0.72

 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.56 1.70 1.71 0.00 6489 4620  W   223.5 QQQ 0.16 0.18 0.18 0.00 5353 3027  W  
QQQ 1.18 1.27 1.25 0.00 14942 6378  W   224 QQQ 0.24 0.26 0.29 0.00 27609 6133  W  
QQQ 0.84 0.90 0.86 0.00 5363 3857  W   224.5 QQQ 0.37 0.39 0.37 0.00 4420 2372  W  
QQQ 0.56 0.58 0.55 0.00 10823 7179  W   225 QQQ 0.55 0.58 0.53 0.00 2445 3633  W  
QQQ 0.17 0.18 0.17 0.00 6083 6909  W   226 QQQ 1.12 1.28 1.19 0.00 1325 1313  W  
 
2020-01-31 - Calls 2020-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.83 2.90 2.80 2.54 1773 536  W   223.5 QQQ 1.29 1.33 1.32 1.32 1378 812  W  
QQQ 2.52 2.55 2.50 2.25 4341 7745  W   224 QQQ 1.45 1.49 1.50 1.53 2693 1560  W  
QQQ 2.20 2.23 2.16 1.98 1043 745  W   224.5 QQQ 1.63 1.66 1.68 1.76 1079 557  W  
QQQ 1.90 1.92 1.86 1.74 5522 10572  W   225 QQQ 1.83 1.86 1.80 2.02 2238 2434  W  
QQQ 1.62 1.64 1.44 1.51 1006 1534  W   225.5 QQQ 2.04 2.09 2.29 2.29 130 140  W  
QQQ 1.37 1.39 1.38 1.31 3699 2883  W   226 QQQ 2.28 2.33 2.33 2.59 1712 1734  W  
 
2020-02-07 - Calls 2020-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.34 3.38 3.25 3.23 846 979  W   224 QQQ 2.20 2.24 2.43 2.13 571 837  W  
QQQ 2.71 2.75 2.71 2.70 1446 1821  W   225 QQQ 2.57 2.61 2.60 2.60 516 803  W  
QQQ 2.14 2.17 2.15 2.23 490 2071  W   226 QQQ 2.99 3.04 3.26 3.13 291 456  W  
 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.94 3.98 3.95 4.17 793 2564  W   224 QQQ 2.72 2.75 2.75 2.44 1195 794  W  
QQQ 3.31 3.34 3.35 3.62 4104 4080  W   225 QQQ 3.08 3.12 3.22 2.88 1928 1199  W  
QQQ 2.72 2.75 2.62 3.12 405 510  W   226 QQQ 3.50 3.54 3.85 3.37 67 309  W  
 
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 4.38 4.41 4.32 5.18 5011 14605  S   224 QQQ 3.09 3.11 3.09 2.56 3775 3313  S  
QQQ 3.74 3.76 3.70 4.61 7618 59945  S   225 QQQ 3.44 3.47 3.42 2.97 4095 15113  S  
QQQ 3.15 3.17 3.15 4.07 2905 10141  S   226 QQQ 3.85 3.88 4.07 3.43 2369 2258  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.87 4.91 4.85 6.30 222 483  W   224 QQQ 3.50 3.55 3.71 2.54 243 371  W  
QQQ 4.23 4.26 4.04 5.69 1143 799  W   225 QQQ 3.86 3.91 3.87 2.92 780 780  W  
QQQ 3.63 3.67 3.41 5.13 49 1288  W   226 QQQ 4.27 4.31 4.61 3.34 130 270  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.84 4.88 4.61 6.92 93 0  W   225 QQQ 4.40 4.44 4.67 2.76 40 0  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.36 6.38 6.25 10.60 523 15216  S   224 QQQ 4.78 4.80 5.00 1.98 1549 3815  S  
QQQ 5.72 5.75 5.58 9.90 6008 19861  S   225 QQQ 5.14 5.17 5.19 2.25 1070 2622  S  
QQQ 5.12 5.15 5.08 9.23 637 1966  S   226 QQQ 5.53 5.57 5.62 2.54 933 866  S  
 
2020-03-31 - Calls 2020-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.71 6.76 6.28 13.55 116 387  Q   224 QQQ 5.38 5.42 6.09 1.56 52 801  Q  
QQQ 6.09 6.13 6.06 12.80 236 1748  Q   225 QQQ 5.75 5.79 6.08 1.76 60 707  Q  
QQQ 5.49 5.52 5.16 12.08 32 642  Q   226 QQQ 6.15 6.20 7.03 1.99 19 331  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.