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   0.262 0.213 165.05 1.44

 
2018-12-14 - Calls 2018-12-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.98 2.06 2.01 1.37 2081 4238  W   164 QQQ 1.14 1.17 1.14 0.32 9209 8100  W  
QQQ 1.66 1.74 1.64 1.04 520 4062  W   164.5 QQQ 1.34 1.40 1.28 0.49 9360 6141  W  
QQQ 1.41 1.46 1.46 0.76 9764 8257  W   165 QQQ 1.56 1.62 1.58 0.71 14265 5638  W  
QQQ 1.16 1.19 1.30 0.53 2704 2335  W   165.5 QQQ 1.78 1.87 1.85 0.98 6174 1813  W  
QQQ 0.95 0.96 0.99 0.36 13405 5271  W   166 QQQ 2.04 2.16 2.07 1.30 11420 3342  W  
QQQ 0.74 0.79 0.75 0.23 5304 2329  W   166.5 QQQ 2.32 2.48 2.32 1.68 7831 777  W  
 
2018-12-21 - Calls 2018-12-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.34 3.40 3.62 2.73 1636 24384  S   164 QQQ 2.42 2.47 2.41 1.51 4498 34690  S  
QQQ 3.04 3.10 3.12 2.45 386 2571  S   164.5 QQQ 2.63 2.68 2.72 1.73 1260 2519  S  
QQQ 2.77 2.83 2.81 2.19 10991 67316  S   165 QQQ 2.85 2.91 2.95 1.96 7994 98187  S  
QQQ 2.49 2.55 2.69 1.94 1490 2738  S   165.5 QQQ 3.07 3.14 3.10 2.22 2111 2248  S  
QQQ 2.25 2.30 2.25 1.71 9262 18121  S   166 QQQ 3.31 3.40 3.30 2.49 11076 25078  S  
QQQ 2.01 2.06 1.98 1.51 1413 2289  S   166.5 QQQ 3.58 3.67 3.48 2.78 1189 1006  S  
 
2018-12-28 - Calls 2018-12-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.80 3.90 4.30 3.73 484 1314  Q   164 QQQ 3.15 3.23 3.04 2.07 1076 505  Q  
QQQ 3.51 3.60 3.53 3.45 85 238  Q   164.5 QQQ 3.36 3.45 3.29 2.29 70 339  Q  
QQQ 3.22 3.31 3.45 3.18 751 1771  Q   165 QQQ 3.59 3.67 3.69 2.52 750 2095  Q  
QQQ 2.96 3.05 3.34 2.92 289 712  Q   165.5 QQQ 3.82 3.91 3.49 2.76 221 333  Q  
QQQ 2.70 2.79 2.78 2.68 475 560  Q   166 QQQ 4.07 4.16 3.96 3.01 467 676  Q  
QQQ 2.46 2.54 2.97 2.45 202 490  Q   166.5 QQQ 4.33 4.43 4.30 3.28 1672 455  Q  
 
2018-12-31 - Calls 2018-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.97 4.07 4.00 4.15 237 2076  Q   164 QQQ 3.28 3.38 3.22 2.23 38 2144  Q  
QQQ 3.39 3.48 3.60 3.59 280 1163  Q   165 QQQ 3.72 3.82 3.80 2.66 12532 12120  Q  
QQQ 2.87 2.96 2.80 3.08 1875 2633  Q   166 QQQ 4.20 4.31 3.62 3.15 612 7817  Q  
 
2019-01-04 - Calls 2019-01-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.38 4.48 5.58 4.72 48 181  W   164 QQQ 3.72 3.81 3.60 2.37 62 502  W  
QQQ 4.09 4.19 4.84 4.43 111 306  W   164.5 QQQ 3.92 4.02 3.50 2.57 37 202  W  
QQQ 3.81 3.91 3.83 4.15 158 712  W   165 QQQ 4.15 4.24 4.11 2.79 316 859  W  
QQQ 3.55 3.63 3.70 3.88 30 238  W   165.5 QQQ 4.38 4.48 3.86 3.02 60 569  W  
QQQ 3.29 3.37 3.55 3.62 346 3478  W   166 QQQ 4.61 4.72 4.30 3.26 27 357  W  
QQQ 3.04 3.13 3.36 3.38 202 599  W   166.5 QQQ 4.87 4.98 4.60 3.51 110 432  W  
 
2019-01-11 - Calls 2019-01-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.06 5.16 5.01 5.78 9 95  W   164 QQQ 4.34 4.43 4.14 2.48 19 591  W  
QQQ 4.78 4.87 6.10 5.48 8 202  W   164.5 QQQ 4.55 4.64 4.90 2.67 0 71  W  
QQQ 4.49 4.60 4.85 5.19 80 273  W   165 QQQ 4.76 4.86 4.44 2.87 15 1088  W  
QQQ 4.22 4.31 4.71 4.90 118 173  W   165.5 QQQ 4.99 5.09 4.82 3.08 27 321  W  
QQQ 3.96 4.05 4.53 4.63 17 253  W   166 QQQ 5.23 5.33 5.00 3.30 110 125  W  
QQQ 3.71 3.80 4.43 4.37 33 272  W   166.5 QQQ 5.46 5.57 4.90 3.53 15 75  W  
 
2019-01-18 - Calls 2019-01-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.70 5.79 5.98 6.96 517 4488  S   164 QQQ 4.88 4.96 4.55 2.45 1297 16081  S  
QQQ 5.13 5.22 5.23 6.34 3592 22820  S   165 QQQ 5.31 5.39 5.40 2.81 12395 52508  S  
QQQ 4.58 4.66 4.65 5.76 1921 11304  S   166 QQQ 5.78 5.84 5.69 3.21 1878 27791  S  
 
2019-01-25 - Calls 2019-01-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.13 6.24 6.57 8.29 24 75  W   164 QQQ 5.23 5.34 4.95 2.33 8 22  W  
QQQ 5.84 5.94 6.72 7.96 8 22  W   164.5 QQQ 5.44 5.55 4.22 2.49 8 22  W  
QQQ 5.55 5.66 6.87 7.64 9 127  W   165 QQQ 5.65 5.77 5.08 2.65 41 190  W  
QQQ 5.28 5.38 4.95 7.33 0 51  W   165.5 QQQ 5.88 5.99 5.42 2.83 16 32  W  
QQQ 5.00 5.11 5.68 7.03 34 239  W   166 QQQ 6.10 6.21 5.80 3.01 91 69  W  
QQQ 4.74 4.84 5.00 6.73 16 180  W   166.5 QQQ 6.34 6.45 5.74 3.20 16 6  W  
 
2019-02-15 - Calls 2019-02-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.52 7.61 8.07 13.35 72 1106  S   164 QQQ 6.40 6.49 5.95 1.62 243 4549  S  
QQQ 6.93 7.03 7.67 12.63 336 2869  S   165 QQQ 6.80 6.90 6.70 1.83 510 1586  S  
QQQ 6.37 6.45 6.87 11.93 457 1099  S   166 QQQ 7.24 7.34 7.25 2.07 508 1628  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.