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   0.295 0.345 271.56 6.17

 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.64 2.83 2.75 0.00 14149 5301  W   269 QQQ 0.00 0.01 0.01 0.00 24368 6471  W  
QQQ 1.70 1.84 1.75 0.00 53174 19241  W   270 QQQ 0.00 0.01 0.01 0.00 35172 15258  W  
QQQ 0.75 0.85 0.77 0.00 21401 7224  W   271 QQQ 0.02 0.03 0.03 0.00 15736 4957  W  
QQQ 0.04 0.07 0.06 0.00 18897 12580  W   272 QQQ 0.25 0.36 0.30 0.00 11815 2263  W  
QQQ 0.00 0.02 0.01 0.00 7063 2707  W   272.5 QQQ 0.75 0.82 0.75 0.00 880 1709  W  
QQQ 0.00 0.01 0.01 0.00 9216 8427  W   273 QQQ 1.17 1.35 1.28 0.00 662 2017  W  
 
2020-09-30 - Calls 2020-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.02 5.15 4.98 5.31 4771 1428  Q   269 QQQ 2.32 2.37 2.37 2.74 1288 3087  Q  
QQQ 4.41 4.49 4.45 4.73 10312 13095  Q   270 QQQ 2.69 2.72 2.69 3.17 7919 14115  Q  
QQQ 3.82 3.89 3.72 4.19 2434 1366  Q   271 QQQ 3.07 3.12 3.16 3.63 1286 773  Q  
QQQ 3.27 3.33 3.28 3.70 6036 1202  Q   272 QQQ 3.55 3.57 3.57 4.13 1596 3305  Q  
QQQ 2.76 2.81 2.70 3.24 2792 1671  Q   273 QQQ 3.98 4.07 4.05 4.68 262 1996  Q  
 
2020-10-02 - Calls 2020-10-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.03 6.12 6.09 6.16 2094 7571  W   269 QQQ 3.31 3.36 3.35 3.59 1958 2692  W  
QQQ 5.41 5.49 5.39 5.60 5137 8667  W   270 QQQ 3.68 3.73 3.74 4.03 2769 8331  W  
QQQ 4.82 4.89 4.70 5.07 2754 1137  W   271 QQQ 4.08 4.14 4.15 4.50 1652 1277  W  
QQQ 4.27 4.33 4.28 4.58 2362 3145  W   272 QQQ 4.52 4.58 4.54 5.01 2078 557  W  
QQQ 4.01 4.06 3.99 4.34 778 588  W   272.5 QQQ 4.75 4.81 4.84 5.28 222 398  W  
QQQ 3.75 3.80 3.74 4.12 2102 791  W   273 QQQ 4.99 5.05 4.97 5.55 274 707  W  
 
2020-10-09 - Calls 2020-10-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.83 7.91 8.00 8.38 260 462  W   269 QQQ 5.11 5.16 5.18 5.79 284 554  W  
QQQ 7.21 7.30 7.23 7.85 1616 816  W   270 QQQ 5.50 5.55 5.60 6.26 644 1928  W  
QQQ 6.64 6.70 6.64 7.34 439 731  W   271 QQQ 5.90 5.96 6.06 6.75 226 527  W  
QQQ 6.06 6.13 5.99 6.85 539 488  W   272 QQQ 6.31 6.44 6.43 7.26 121 570  W  
QQQ 5.75 5.86 5.83 6.61 160 355  W   272.5 QQQ 6.52 6.66 6.55 7.52 378 512  W  
QQQ 5.51 5.60 5.58 6.38 366 386  W   273 QQQ 6.75 6.90 6.97 7.79 67 346  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 9.39 9.45 9.30 10.08 659 3731  S   269 QQQ 6.65 6.70 6.69 7.44 582 5957  S  
QQQ 8.79 8.83 8.80 9.55 4415 19720  S   270 QQQ 7.04 7.09 7.07 7.92 6409 38629  S  
QQQ 8.20 8.24 8.10 9.05 322 3652  S   271 QQQ 7.45 7.50 7.51 8.42 927 4084  S  
QQQ 7.63 7.68 7.50 8.56 1533 6094  S   272 QQQ 7.88 7.93 8.03 8.93 1368 12864  S  
QQQ 7.35 7.40 7.34 8.33 156 1030  S   272.5 QQQ 8.10 8.15 8.15 9.19 53 469  S  
QQQ 7.08 7.13 7.12 8.09 219 2742  S   273 QQQ 8.32 8.38 8.41 9.46 121 4533  S  
 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.78 10.90 10.80 11.51 95 362  W   269 QQQ 8.07 8.16 8.29 8.81 750 267  W  
QQQ 10.15 10.31 10.05 10.99 120 626  W   270 QQQ 8.47 8.56 8.47 9.30 186 571  W  
QQQ 9.57 9.74 9.63 10.49 88 448  W   271 QQQ 8.87 9.01 8.94 9.80 45 320  W  
QQQ 9.01 9.14 9.12 10.01 88 451  W   272 QQQ 9.30 9.44 9.30 10.31 77 91  W  
QQQ 8.76 8.88 8.77 9.77 836 736  W   272.5 QQQ 9.53 9.65 9.66 10.58 230 123  W  
QQQ 8.46 8.61 8.50 9.54 16 363  W   273 QQQ 9.77 9.86 9.85 10.84 2268 104  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 12.16 12.34 10.68 12.77 8 201  W   269 QQQ 9.48 9.59 9.50 10.00 274 1485  W  
QQQ 11.61 11.74 11.57 12.26 258 736  W   270 QQQ 9.89 9.98 9.90 10.49 1893 2641  W  
QQQ 11.00 11.14 11.07 11.77 30 423  W   271 QQQ 10.30 10.44 10.31 10.99 107 218  W  
QQQ 10.47 10.59 10.50 11.28 103 878  W   272 QQQ 10.73 10.88 10.78 11.51 71 348  W  
QQQ 10.16 10.30 10.17 11.05 4 918  W   272.5 QQQ 10.96 11.10 11.55 11.77 23 128  W  
QQQ 9.89 10.05 10.01 10.81 52 440  W   273 QQQ 11.18 11.33 11.91 12.04 66 122  W  
 
2020-11-06 - Calls 2020-11-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 14.07 14.39 0.00 13.93 0 0  W   269 QQQ 11.42 11.70 12.34 11.06 43 0  W  
QQQ 13.49 13.79 13.70 13.42 24 0  W   270 QQQ 11.85 12.12 11.94 11.55 53 5  W  
QQQ 12.91 13.24 13.09 12.93 5 0  W   271 QQQ 12.27 12.55 12.31 12.06 16 0  W  
QQQ 12.35 12.66 12.53 12.45 2 5  W   272 QQQ 12.70 12.99 12.85 12.58 18 0  W  
QQQ 12.08 12.36 11.52 12.21 23 0  W   272.5 QQQ 12.92 13.22 18.35 12.84 0 3  W  
QQQ 11.80 12.10 11.28 11.98 4 3  W   273 QQQ 13.16 13.44 0.00 13.11 0 0  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 16.32 16.40 16.42 16.01 235 1381  S   269 QQQ 13.59 13.65 13.64 12.90 1783 978  S  
QQQ 15.74 15.82 15.61 15.51 675 3763  S   270 QQQ 14.01 14.07 14.02 13.40 825 15832  S  
QQQ 15.18 15.26 15.15 15.02 181 694  S   271 QQQ 14.45 14.51 14.43 13.91 415 603  S  
QQQ 14.57 14.70 14.63 14.54 114 776  S   272 QQQ 14.88 14.96 14.89 14.42 245 1723  S  
QQQ 14.07 14.15 14.30 14.07 37 580  S   273 QQQ 15.31 15.41 15.35 14.95 107 744  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.