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   0.194 0.215 183.74 1.10

 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.35 2.38 2.29 2.15 1479 5090  S   182.5 QQQ 0.96 0.98 1.02 0.88 1400 4798  S  
QQQ 2.01 2.04 1.95 1.84 5034 17546  S   183 QQQ 1.13 1.15 1.14 1.08 17155 14387  S  
QQQ 1.70 1.72 1.70 1.57 2708 2403  S   183.5 QQQ 1.31 1.34 1.40 1.30 2991 2902  S  
QQQ 1.41 1.43 1.41 1.32 10530 33301  S   184 QQQ 1.53 1.55 1.54 1.55 6075 14336  S  
QQQ 1.16 1.18 1.16 1.10 1944 2986  S   184.5 QQQ 1.77 1.82 1.90 1.83 1817 1084  S  
QQQ 0.93 0.95 0.85 0.90 10341 67627  S   185 QQQ 2.03 2.08 2.24 2.13 4932 40606  S  
 
2019-06-28 - Calls 2019-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.70 2.74 2.71 3.17 1374 4136  Q   183 QQQ 2.17 2.19 2.27 2.11 2192 11156  Q  
QQQ 2.14 2.16 2.03 2.64 1428 3589  Q   184 QQQ 2.60 2.62 2.72 2.58 6609 2005  Q  
QQQ 1.62 1.65 1.55 2.18 1615 61231  Q   185 QQQ 3.10 3.13 3.21 3.11 531 17646  Q  
 
2019-07-05 - Calls 2019-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.73 3.80 3.80 4.58 35 565  W   182.5 QQQ 2.65 2.68 2.65 2.41 28 1022  W  
QQQ 3.44 3.49 3.39 4.29 222 979  W   183 QQQ 2.83 2.87 2.86 2.62 88 1706  W  
QQQ 3.14 3.19 3.09 4.02 251 574  W   183.5 QQQ 3.04 3.08 3.18 2.84 227 269  W  
QQQ 2.86 2.90 2.80 3.75 405 2710  W   184 QQQ 3.25 3.30 3.36 3.07 787 1238  W  
QQQ 2.59 2.62 2.56 3.50 35 1416  W   184.5 QQQ 3.48 3.53 3.60 3.31 21 221  W  
QQQ 2.33 2.37 2.28 3.25 1865 4709  W   185 QQQ 3.72 3.78 3.86 3.57 7 4201  W  
 
2019-07-12 - Calls 2019-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.26 4.32 4.12 5.75 5 162  W   182.5 QQQ 3.11 3.14 3.13 2.65 13 451  W  
QQQ 3.97 4.01 4.12 5.45 61 599  W   183 QQQ 3.30 3.33 3.42 2.85 30 417  W  
QQQ 3.67 3.71 3.61 5.16 8 205  W   183.5 QQQ 3.50 3.53 3.57 3.05 63 117  W  
QQQ 3.38 3.41 3.32 4.89 166 415  W   184 QQQ 3.71 3.75 3.74 3.27 23 246  W  
QQQ 3.11 3.14 3.13 4.62 20 151  W   184.5 QQQ 3.94 3.97 3.96 3.50 48 209  W  
QQQ 2.84 2.87 2.87 4.36 35 1357  W   185 QQQ 4.17 4.21 4.26 3.73 61 224  W  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.48 4.50 4.48 6.73 848 9292  S   183 QQQ 3.74 3.76 3.79 2.88 956 9549  S  
QQQ 3.89 3.91 3.87 6.13 1024 6094  S   184 QQQ 4.15 4.17 4.30 3.27 1124 7938  S  
QQQ 3.34 3.36 3.24 5.57 600 44033  S   185 QQQ 4.60 4.62 4.74 3.70 542 25087  S  
 
2019-07-26 - Calls 2019-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.26 5.33 5.27 8.48 13 365  W   182.5 QQQ 3.97 3.99 4.00 2.61 29 338  W  
QQQ 4.97 5.03 5.15 8.16 29 3186  W   183 QQQ 4.16 4.18 4.29 2.78 60 4398  W  
QQQ 4.67 4.72 4.77 7.84 43 789  W   183.5 QQQ 4.35 4.38 5.34 2.95 0 209  W  
QQQ 4.37 4.42 4.49 7.54 50 345  W   184 QQQ 4.56 4.63 4.68 3.13 147 125  W  
QQQ 4.09 4.13 4.01 7.23 49 590  W   184.5 QQQ 4.77 4.84 4.80 3.32 38 443  W  
QQQ 3.81 3.86 3.75 6.94 56 461  W   185 QQQ 4.99 5.07 4.95 3.51 21 173  W  
 
2019-08-02 - Calls 2019-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.74 5.82 5.18 10.12 0 6  W   182.5 QQQ 4.38 4.43 4.48 2.42 6 34  W  
QQQ 5.45 5.51 5.39 9.78 10 20  W   183 QQQ 4.56 4.62 4.57 2.57 5 3  W  
QQQ 5.15 5.20 5.08 9.45 18 20  W   183.5 QQQ 4.76 4.82 4.84 2.72 14 2  W  
QQQ 4.85 4.91 4.78 9.13 46 14  W   184 QQQ 4.97 5.02 5.04 2.88 28 0  W  
QQQ 4.56 4.62 0.00 8.81 0 0  W   184.5 QQQ 5.18 5.24 6.14 3.05 0 10  W  
QQQ 4.28 4.34 4.41 8.50 12 2  W   185 QQQ 5.40 5.46 5.39 3.22 14 0  W  
 
2019-08-16 - Calls 2019-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.21 6.24 6.13 13.70 35 1457  S   183 QQQ 5.16 5.19 5.31 1.97 376 6669  S  
QQQ 5.60 5.63 5.52 12.99 121 6488  S   184 QQQ 5.56 5.59 5.58 2.21 229 2426  S  
QQQ 5.02 5.04 4.95 12.30 99 6138  S   185 QQQ 5.98 6.02 5.96 2.46 306 2747  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.