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   0.139 0.165 179.86 0.04

 
2018-08-17 - Calls 2018-08-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.35 1.46 1.43 0.00 2663 2570  S   178.5 QQQ 0.00 0.01 0.01 0.00 7131 8016  S  
QQQ 0.85 0.96 0.88 0.00 16104 16624  S   179 QQQ 0.00 0.01 0.01 0.00 33651 29204  S  
QQQ 0.35 0.45 0.40 0.00 10399 4814  S   179.5 QQQ 0.00 0.02 0.02 0.00 7408 0  S  
QQQ 0.01 0.02 0.02 0.00 40271 30868  S   180 QQQ 0.12 0.16 0.12 0.00 40515 26132  S  
QQQ 0.00 0.01 0.01 0.00 3803 9838  S   180.5 QQQ 0.54 0.65 0.57 0.00 3023 3620  S  
QQQ 0.00 0.01 0.01 0.00 2929 24301  S   181 QQQ 1.04 1.16 1.08 0.00 2394 16007  S  
 
2018-08-24 - Calls 2018-08-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.24 2.28 2.24 2.35 2002 1295  W   178.5 QQQ 0.79 0.80 0.82 0.90 5702 6207  W  
QQQ 1.88 1.91 1.90 2.04 6447 3691  W   179 QQQ 0.93 0.95 0.95 1.09 6783 13305  W  
QQQ 1.54 1.57 1.55 1.75 3784 2718  W   179.5 QQQ 1.09 1.11 1.08 1.30 2505 2140  W  
QQQ 1.23 1.26 1.21 1.50 10784 8231  W   180 QQQ 1.28 1.30 1.28 1.54 8484 21987  W  
QQQ 0.95 0.98 0.97 1.26 2224 4487  W   180.5 QQQ 1.50 1.53 1.51 1.81 1701 1579  W  
QQQ 0.71 0.73 0.71 1.06 3676 3597  W   181 QQQ 1.76 1.79 1.79 2.10 1081 1664  W  
 
2018-08-31 - Calls 2018-08-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.88 2.92 2.95 3.23 448 1050  W   178.5 QQQ 1.36 1.38 1.35 1.44 725 10896  W  
QQQ 2.53 2.56 2.61 2.93 5851 9187  W   179 QQQ 1.51 1.53 1.48 1.64 9581 10940  W  
QQQ 2.20 2.23 2.23 2.65 1082 1054  W   179.5 QQQ 1.68 1.70 1.73 1.86 499 1640  W  
QQQ 1.88 1.91 1.87 2.38 4087 7540  W   180 QQQ 1.86 1.88 1.85 2.09 4047 18863  W  
QQQ 1.59 1.62 1.58 2.14 705 967  W   180.5 QQQ 2.06 2.09 2.08 2.34 427 4324  W  
QQQ 1.32 1.35 1.38 1.91 7265 3675  W   181 QQQ 2.29 2.33 2.27 2.61 412 4795  W  
 
2018-09-07 - Calls 2018-09-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.32 3.35 3.44 4.11 121 357  W   178.5 QQQ 1.74 1.76 1.79 1.73 228 540  W  
QQQ 2.97 3.00 3.06 3.80 328 812  W   179 QQQ 1.89 1.91 1.89 1.92 221 748  W  
QQQ 2.63 2.67 2.70 3.51 175 569  W   179.5 QQQ 2.05 2.08 2.06 2.12 173 852  W  
QQQ 2.32 2.35 2.41 3.23 424 3751  W   180 QQQ 2.23 2.26 2.29 2.34 1393 5140  W  
QQQ 2.02 2.05 2.02 2.97 156 748  W   180.5 QQQ 2.43 2.47 2.94 2.58 258 737  W  
QQQ 1.74 1.76 1.75 2.72 489 7559  W   181 QQQ 2.65 2.69 2.66 2.83 246 8049  W  
 
2018-09-14 - Calls 2018-09-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.76 3.79 3.72 5.05 245 422  W   178.5 QQQ 2.12 2.15 2.12 1.84 287 761  W  
QQQ 3.42 3.45 3.53 4.74 422 380  W   179 QQQ 2.28 2.30 2.28 2.02 433 739  W  
QQQ 3.09 3.12 3.06 4.44 422 349  W   179.5 QQQ 2.44 2.47 2.39 2.21 249 2177  W  
QQQ 2.77 2.80 2.87 4.15 563 7353  W   180 QQQ 2.62 2.65 2.62 2.41 711 9423  W  
QQQ 2.47 2.50 2.57 3.87 371 420  W   180.5 QQQ 2.82 2.85 2.88 2.63 493 357  W  
QQQ 2.18 2.21 2.24 3.60 921 2760  W   181 QQQ 3.03 3.06 2.86 2.86 207 1106  W  
 
2018-09-21 - Calls 2018-09-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.88 3.91 3.88 5.79 2149 8980  S   179 QQQ 2.67 2.70 2.66 1.99 2114 11826  S  
QQQ 3.23 3.27 3.25 5.17 7086 74706  S   180 QQQ 3.03 3.06 3.05 2.35 5558 61030  S  
QQQ 2.64 2.68 2.71 4.59 15348 20677  S   181 QQQ 3.43 3.47 3.41 2.75 14169 5952  S  
 
2018-09-28 - Calls 2018-09-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.17 4.22 4.26 6.99 238 1651  Q   179 QQQ 3.19 3.22 3.11 1.87 53 1790  Q  
QQQ 3.53 3.58 3.56 6.34 242 7981  Q   180 QQQ 3.57 3.59 3.55 2.19 732 2108  Q  
QQQ 2.93 2.99 2.99 5.72 276 11443  Q   181 QQQ 3.99 4.02 3.97 2.55 1086 10262  Q  
 
2018-10-19 - Calls 2018-10-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.21 5.26 5.25 11.69 4985 2049  S   179 QQQ 4.15 4.21 4.20 1.23 5536 16413  S  
QQQ 4.59 4.63 4.63 10.95 1076 7983  S   180 QQQ 4.52 4.60 4.60 1.43 1647 9816  S  
QQQ 4.00 4.04 4.09 10.22 679 8011  S   181 QQQ 4.92 5.02 4.85 1.66 519 10418  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.