Option Chains for QQQ


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

Try the new Option Chains

Symbol	Name	Implied Vol	Historical Vol	Price	Change

QQQ	POWERSHARES QQQ TRUST SERIE	0.124	0.167	530.53	4.03

December 16, 2024 - Calls									December 16, 2024 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
No data								479.00	QQQ	0.02	0.03	0.02	0.03	200	0	S
QQQ	49.68	50.44	46.61	50.60	0	44	S	480.00	QQQ	0.02	0.03	0.02	0.03	501	41	S
No data								481.00	QQQ	0.02	0.03	0.02	0.03	683	4	S
No data								482.00	QQQ	0.02	0.03	0.02	0.03	36	2	S
No data								483.00	QQQ	0.02	0.03	0.02	0.03	1148	0	S
No data								484.00	QQQ	0.02	0.03	0.02	0.03	429	12	S
QQQ	44.69	45.44	38.93	45.60	0	17	S	485.00	QQQ	0.02	0.03	0.02	0.03	220	28	S
No data								486.00	QQQ	0.02	0.03	0.02	0.03	1399	15	S
QQQ	42.69	43.44	45.26	43.60	1	0	S	487.00	QQQ	0.02	0.03	0.02	0.03	468	13	S
QQQ	41.69	42.44	42.05	42.60	4	0	S	488.00	QQQ	0.02	0.03	0.02	0.03	117	23	S
No data								489.00	QQQ	0.02	0.03	0.02	0.03	205	562	S
QQQ	39.70	40.45	40.36	40.60	1	87	S	490.00	QQQ	0.02	0.03	0.02	0.03	3416	339	S
No data								491.00	QQQ	0.02	0.03	0.03	0.03	0	823	S
No data								492.00	QQQ	0.02	0.03	0.03	0.03	0	63	S
QQQ	36.69	37.44	34.90	37.60	1	0	S	493.00	QQQ	0.02	0.03	0.02	0.03	159	691	S
No data								494.00	QQQ	0.02	0.03	0.04	0.03	0	32	S
QQQ	34.69	35.44	30.30	35.60	0	80	S	495.00	QQQ	0.02	0.03	0.02	0.03	225	334	S
No data								496.00	QQQ	0.02	0.03	0.02	0.03	2	39	S
QQQ	32.70	33.44	33.24	33.60	2	0	S	497.00	QQQ	0.02	0.03	0.02	0.03	61	3241	S
No data								498.00	QQQ	0.02	0.03	0.02	0.03	30	581	S
QQQ	30.70	31.44	29.04	31.60	1	0	S	499.00	QQQ	0.02	0.03	0.03	0.03	3	140	S
QQQ	29.70	30.44	30.54	30.60	190	166	S	500.00	QQQ	0.02	0.03	0.03	0.03	115	2762	S
QQQ	28.70	29.45	25.10	29.60	0	2	S	501.00	QQQ	0.02	0.03	0.03	0.03	98	1250	S
QQQ	27.70	28.45	27.32	28.60	4	0	S	502.00	QQQ	0.02	0.03	0.02	0.03	268	113	S
QQQ	26.70	27.45	28.10	27.60	3	4	S	503.00	QQQ	0.02	0.03	0.02	0.00	264	282	S
QQQ	25.72	26.41	25.06	26.60	3	13	S	504.00	QQQ	0.02	0.03	0.02	0.00	17	260	S
QQQ	24.72	25.41	23.10	25.60	5	90	S	505.00	QQQ	0.02	0.03	0.02	0.00	369	2865	S
QQQ	23.72	24.41	22.22	24.60	5	8	S	506.00	QQQ	0.02	0.03	0.03	0.00	3541	216	S
QQQ	22.73	23.41	21.73	23.60	5	16	S	507.00	QQQ	0.02	0.03	0.03	0.00	2503	204	S
QQQ	21.73	22.41	23.06	22.60	29	71	S	508.00	QQQ	0.02	0.03	0.04	0.00	1078	328	S
QQQ	20.73	21.41	19.59	21.60	62	23	S	509.00	QQQ	0.02	0.04	0.03	0.00	1755	444	S
QQQ	19.73	20.28	20.06	20.60	57	60	S	510.00	QQQ	0.03	0.04	0.03	0.00	1652	2243	S
QQQ	18.73	19.42	19.41	19.60	74	15	S	511.00	QQQ	0.03	0.04	0.03	0.00	1162	3954	S
QQQ	17.73	18.42	18.23	18.60	21	2771	S	512.00	QQQ	0.03	0.04	0.03	0.00	757	3377	S
QQQ	16.73	17.42	17.70	17.61	5	236	S	513.00	QQQ	0.03	0.04	0.03	0.01	472	1127	S
QQQ	15.74	16.42	16.41	16.61	18	125	S	514.00	QQQ	0.03	0.04	0.04	0.01	11677	1585	S
QQQ	14.76	15.28	15.54	15.62	51	480	S	515.00	QQQ	0.03	0.04	0.03	0.02	602	5200	S
QQQ	13.86	14.43	14.89	14.63	35	481	S	516.00	QQQ	0.04	0.05	0.04	0.03	1114	1334	S
QQQ	12.86	13.39	13.67	13.64	125	589	S	517.00	QQQ	0.04	0.05	0.04	0.04	1841	1448	S
QQQ	11.87	12.43	12.65	12.67	61	387	S	518.00	QQQ	0.04	0.06	0.05	0.06	11819	750	S
QQQ	10.88	11.44	11.83	11.70	111	191	S	519.00	QQQ	0.05	0.06	0.06	0.10	6440	1641	S
QQQ	9.94	10.20	10.86	10.74	428	1547	S	520.00	QQQ	0.06	0.07	0.07	0.14	12886	3035	S
QQQ	8.91	9.37	9.30	9.80	211	528	S	521.00	QQQ	0.07	0.08	0.07	0.20	15356	1092	S
QQQ	7.82	8.28	8.42	8.89	244	433	S	522.00	QQQ	0.09	0.10	0.10	0.28	5028	3775	S
QQQ	6.97	7.51	7.38	7.99	379	1090	S	523.00	QQQ	0.12	0.14	0.14	0.39	22398	1749	S
QQQ	6.06	6.56	6.64	7.13	285	1513	S	524.00	QQQ	0.18	0.19	0.19	0.53	13767	2328	S
QQQ	5.25	5.38	5.27	6.31	1251	1214	S	525.00	QQQ	0.26	0.28	0.28	0.71	22831	3438	S
QQQ	4.37	4.50	4.41	5.53	1610	1086	S	526.00	QQQ	0.39	0.41	0.39	0.93	24356	2084	S
QQQ	3.56	3.65	3.62	4.80	9591	2133	S	527.00	QQQ	0.56	0.58	0.57	1.20	20326	2309	S
QQQ	2.81	2.89	2.87	4.12	18651	3069	S	528.00	QQQ	0.80	0.83	0.81	1.52	77570	1515	S
QQQ	2.16	2.21	2.18	3.49	43310	2808	S	529.00	QQQ	1.13	1.15	1.14	1.89	31441	1097	S
QQQ	1.59	1.61	1.60	2.93	94796	4044	S	530.00	QQQ	1.54	1.57	1.54	2.33	47975	827	S
QQQ	1.11	1.14	1.13	2.43	37353	1826	S	531.00	QQQ	2.06	2.10	2.04	2.82	53543	287	S
QQQ	0.76	0.77	0.77	1.98	43440	1825	S	532.00	QQQ	2.69	2.76	2.75	3.38	15450	184	S
QQQ	0.51	0.52	0.52	1.60	35233	929	S	533.00	QQQ	3.43	3.52	3.47	4.00	10000	58	S
QQQ	0.33	0.35	0.34	1.27	19207	3219	S	534.00	QQQ	4.24	4.37	4.28	4.67	4304	156	S
QQQ	0.22	0.24	0.23	1.00	23294	3490	S	535.00	QQQ	5.12	5.26	5.08	5.39	2619	91	S
QQQ	0.15	0.16	0.16	0.77	10729	4469	S	536.00	QQQ	5.76	6.30	5.57	6.17	140	0	S
QQQ	0.11	0.12	0.12	0.58	6357	1388	S	537.00	QQQ	6.70	7.25	6.64	6.98	181	43	S
QQQ	0.08	0.09	0.09	0.44	5582	1116	S	538.00	QQQ	7.68	8.31	7.09	7.83	139	17	S
QQQ	0.07	0.08	0.08	0.32	2361	535	S	539.00	QQQ	8.68	9.31	10.02	8.72	28	0	S
QQQ	0.06	0.07	0.07	0.23	9956	2708	S	540.00	QQQ	9.68	10.34	10.00	9.63	163	1	S
QQQ	0.05	0.06	0.05	0.17	1517	308	S	541.00	QQQ	10.68	11.34	10.57	10.56	55	1	S
QQQ	0.04	0.05	0.05	0.12	1462	135	S	542.00	QQQ	11.68	12.34	9.78	11.51	1	0	S
QQQ	0.04	0.05	0.05	0.08	576	176	S	543.00	No data
QQQ	0.04	0.05	0.03	0.05	1884	112	S	544.00	QQQ	13.68	14.34	13.35	13.45	5	0	S
QQQ	0.03	0.04	0.04	0.04	1990	214	S	545.00	No data
QQQ	0.03	0.04	0.03	0.02	1750	54	S	546.00	No data
QQQ	0.03	0.04	0.03	0.02	3011	24	S	547.00	QQQ	16.68	17.34	17.90	16.41	1	0	S
QQQ	0.02	0.03	0.03	0.01	2160	47	S	548.00	No data
QQQ	0.02	0.03	0.02	0.01	708	70	S	549.00	No data
QQQ	0.02	0.03	0.02	0.00	548	118	S	550.00	QQQ	19.68	20.34	19.80	19.40	2	0	S
QQQ	0.01	0.02	0.01	0.00	614	77	S	555.00	No data
QQQ	0.01	0.02	0.01	0.00	42	180	S	560.00	QQQ	29.65	30.36	27.50	29.39	2	0	S
QQQ	0.00	0.01	0.01	0.01	280	221	S	565.00	No data
QQQ	0.00	0.01	0.01	0.01	90	1	S	570.00	No data
QQQ	0.00	0.01	0.01	0.01	1	71	S	575.00	No data

December 17, 2024 - Calls									December 17, 2024 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
No data								479.00	QQQ	0.03	0.04	0.11	0.04	0	10	S
No data								480.00	QQQ	0.03	0.04	0.05	0.04	0	41	S
No data								481.00	QQQ	0.03	0.04	0.03	0.04	0	3	S
QQQ	47.77	48.52	40.27	48.68	0	1	S	482.00	QQQ	0.03	0.04	0.03	0.04	2	8	S
No data								483.00	QQQ	0.03	0.04	0.04	0.04	2	529	S
QQQ	45.77	46.52	39.44	46.68	0	1	S	484.00	QQQ	0.03	0.04	0.04	0.04	0	195	S
QQQ	44.77	45.52	44.76	45.68	1	0	S	485.00	QQQ	0.03	0.04	0.03	0.04	10	26	S
No data								486.00	QQQ	0.03	0.04	0.03	0.04	8	2	S
No data								487.00	QQQ	0.03	0.04	0.05	0.04	0	3	S
No data								488.00	QQQ	0.03	0.04	0.13	0.04	0	5	S
No data								489.00	QQQ	0.03	0.05	0.09	0.04	0	60	S
No data								490.00	QQQ	0.03	0.05	0.04	0.04	40	379	S
No data								491.00	QQQ	0.03	0.05	0.04	0.04	5	48	S
No data								492.00	QQQ	0.04	0.05	0.03	0.04	4	80	S
No data								493.00	QQQ	0.04	0.05	0.04	0.04	2	42	S
QQQ	35.78	36.52	27.49	36.68	0	8	S	494.00	QQQ	0.04	0.05	0.03	0.04	1	8	S
QQQ	34.78	35.52	28.53	35.68	0	48	S	495.00	QQQ	0.04	0.05	0.03	0.04	25	83	S
No data								496.00	QQQ	0.04	0.05	0.08	0.00	0	46	S
No data								497.00	QQQ	0.04	0.05	0.03	0.00	3	124	S
QQQ	31.79	32.53	26.67	32.68	0	45	S	498.00	QQQ	0.04	0.05	0.04	0.00	1	27	S
QQQ	30.79	31.53	29.78	31.68	1	0	S	499.00	QQQ	0.04	0.05	0.04	0.00	1	194	S
QQQ	29.80	30.54	29.01	30.68	5	75	S	500.00	QQQ	0.04	0.06	0.05	0.00	98	2674	S
QQQ	28.79	29.53	30.23	29.69	10	2	S	501.00	QQQ	0.04	0.06	0.05	0.00	20	81	S
QQQ	27.79	28.53	26.01	28.69	0	84	S	502.00	QQQ	0.05	0.06	0.05	0.00	16	269	S
QQQ	26.80	27.54	27.73	27.69	8	3	S	503.00	QQQ	0.05	0.06	0.05	0.00	146	184	S
QQQ	25.93	26.50	26.60	26.69	9	2	S	504.00	QQQ	0.05	0.06	0.06	0.00	107	299	S
QQQ	24.84	25.51	25.95	25.69	5	2	S	505.00	QQQ	0.05	0.06	0.06	0.00	6	427	S
QQQ	23.96	24.51	24.67	24.69	34	0	S	506.00	QQQ	0.05	0.07	0.07	0.00	24	174	S
QQQ	22.96	23.51	24.00	23.69	41	124	S	507.00	QQQ	0.06	0.07	0.06	0.00	23	306	S
QQQ	21.85	22.52	21.13	22.69	2	3	S	508.00	QQQ	0.06	0.07	0.06	0.00	40	440	S
QQQ	21.05	21.52	21.65	21.69	7	4	S	509.00	QQQ	0.06	0.08	0.07	0.01	14	416	S
QQQ	20.06	20.52	17.79	20.70	0	42	S	510.00	QQQ	0.07	0.08	0.06	0.01	582	2668	S
QQQ	18.87	19.53	20.20	19.70	20	4	S	511.00	QQQ	0.07	0.08	0.07	0.02	278	3875	S
QQQ	17.99	18.53	19.25	18.71	29	29	S	512.00	QQQ	0.07	0.09	0.08	0.02	84	506	S
QQQ	17.07	17.55	17.50	17.72	2	6	S	513.00	QQQ	0.08	0.09	0.08	0.03	108	370	S
QQQ	16.08	16.56	16.41	16.74	1	77	S	514.00	QQQ	0.09	0.10	0.09	0.05	165	2351	S
QQQ	15.09	15.56	15.41	15.76	12	95	S	515.00	QQQ	0.09	0.11	0.09	0.07	746	1459	S
QQQ	13.92	14.58	15.18	14.79	20	40	S	516.00	QQQ	0.11	0.12	0.11	0.10	4745	740	S
QQQ	12.94	13.59	11.27	13.83	3	166	S	517.00	QQQ	0.12	0.13	0.11	0.14	1187	910	S
QQQ	11.96	12.61	12.53	12.88	17	113	S	518.00	QQQ	0.14	0.15	0.14	0.19	1083	1031	S
QQQ	11.02	11.63	11.82	11.94	6	230	S	519.00	QQQ	0.17	0.18	0.17	0.25	714	2199	S
QQQ	10.13	10.67	10.21	11.02	211	929	S	520.00	QQQ	0.21	0.22	0.22	0.33	3021	2191	S
QQQ	9.19	9.71	8.81	10.12	25	593	S	521.00	QQQ	0.26	0.27	0.27	0.43	4447	1396	S
QQQ	8.37	8.52	8.20	9.25	127	705	S	522.00	QQQ	0.33	0.34	0.35	0.56	1608	1228	S
QQQ	7.47	7.61	7.92	8.40	64	855	S	523.00	QQQ	0.42	0.44	0.41	0.71	2572	1917	S
QQQ	6.58	6.72	7.32	7.59	163	1006	S	524.00	QQQ	0.53	0.55	0.55	0.90	2061	1785	S
QQQ	5.73	5.86	6.09	6.81	802	689	S	525.00	QQQ	0.68	0.69	0.68	1.12	9409	1840	S
QQQ	4.92	5.03	5.38	6.07	1355	600	S	526.00	QQQ	0.86	0.88	0.87	1.38	2669	1141	S
QQQ	4.16	4.25	4.23	5.38	769	1212	S	527.00	QQQ	1.09	1.11	1.10	1.68	4949	1855	S
QQQ	3.46	3.53	3.48	4.73	6643	2910	S	528.00	QQQ	1.37	1.40	1.31	2.03	5941	1294	S
QQQ	2.82	2.88	3.00	4.12	5649	1136	S	529.00	QQQ	1.73	1.76	1.74	2.43	5750	403	S
QQQ	2.26	2.30	2.28	3.57	8060	1815	S	530.00	QQQ	2.16	2.19	2.20	2.87	10872	466	S
QQQ	1.77	1.80	1.78	3.06	6866	745	S	531.00	QQQ	2.66	2.70	2.67	3.36	5461	468	S
QQQ	1.36	1.39	1.38	2.60	11388	1288	S	532.00	QQQ	3.23	3.31	3.23	3.91	3169	93	S
QQQ	1.02	1.05	1.13	2.19	6399	4474	S	533.00	QQQ	3.88	3.98	3.67	4.50	2300	27	S
QQQ	0.76	0.78	0.76	1.83	3056	811	S	534.00	QQQ	4.61	4.72	4.40	5.14	403	125	S
QQQ	0.55	0.57	0.55	1.52	5339	3169	S	535.00	QQQ	5.40	5.53	4.85	5.82	620	171	S
QQQ	0.40	0.41	0.40	1.24	3135	2235	S	536.00	QQQ	6.24	6.39	5.72	6.55	180	8	S
QQQ	0.29	0.30	0.30	1.01	2782	1131	S	537.00	QQQ	7.14	7.29	9.07	7.31	86	0	S
QQQ	0.21	0.23	0.22	0.81	1440	426	S	538.00	QQQ	7.80	8.43	6.09	8.11	2	0	S
QQQ	0.16	0.17	0.15	0.64	1538	518	S	539.00	QQQ	8.75	9.39	11.17	8.95	41	0	S
QQQ	0.12	0.13	0.13	0.51	1987	572	S	540.00	QQQ	9.72	10.26	9.40	9.81	15	14	S
QQQ	0.10	0.11	0.11	0.39	499	509	S	541.00	QQQ	10.70	11.33	13.92	10.70	0	1	S
QQQ	0.08	0.09	0.08	0.30	203	158	S	542.00	No data
QQQ	0.06	0.07	0.06	0.23	66	56	S	543.00	No data
QQQ	0.06	0.07	0.06	0.17	55	173	S	544.00	No data
QQQ	0.05	0.06	0.05	0.13	90	219	S	545.00	QQQ	14.68	15.29	15.75	14.43	0	0	S
QQQ	0.04	0.06	0.04	0.10	150	54	S	546.00	No data
QQQ	0.04	0.05	0.05	0.07	21	56	S	547.00	QQQ	16.68	17.34	19.36	16.37	0	0	S
QQQ	0.04	0.05	0.02	0.05	0	26	S	548.00	No data
QQQ	0.03	0.04	0.03	0.04	83	36	S	549.00	No data
QQQ	0.03	0.04	0.03	0.03	108	532	S	550.00	No data
QQQ	0.02	0.03	0.02	0.00	2	48	S	555.00	No data
QQQ	0.01	0.02	0.01	0.00	25	41	S	560.00	No data
QQQ	0.01	0.02	0.01	0.00	101	18	S	565.00	No data
QQQ	0.01	0.02	0.01	0.01	0	148	S	570.00	QQQ	39.65	40.36	40.25	39.29	0	0	S
QQQ	0.00	0.01	0.01	0.01	0	570	S	575.00	No data
QQQ	0.00	0.01	0.01	0.01	0	2	S	580.00	No data

December 18, 2024 - Calls									December 18, 2024 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
No data								480.00	QQQ	0.05	0.06	0.03	0.06	20	49	S
No data								481.00	QQQ	0.05	0.06	0.05	0.06	2	112	S
No data								483.00	QQQ	0.05	0.06	0.12	0.06	0	9	S
No data								484.00	QQQ	0.05	0.07	0.07	0.06	0	40	S
No data								485.00	QQQ	0.05	0.07	0.05	0.06	142	16	S
QQQ	43.88	44.62	35.17	44.80	0	1	S	486.00	QQQ	0.06	0.07	0.13	0.07	0	9	S
No data								487.00	QQQ	0.06	0.07	0.15	0.07	0	15	S
QQQ	41.88	42.62	36.68	42.80	0	1	S	488.00	QQQ	0.06	0.07	0.05	0.07	4	5	S
No data								489.00	QQQ	0.06	0.07	0.26	0.07	0	6	S
QQQ	39.88	40.63	39.69	40.80	0	5	S	490.00	QQQ	0.06	0.07	0.06	0.07	224	3126	S
No data								491.00	QQQ	0.06	0.07	0.06	0.00	85	1	S
QQQ	37.89	38.63	37.78	38.80	0	2	S	492.00	QQQ	0.06	0.08	0.05	0.00	1	19	S
QQQ	36.89	37.63	34.75	37.80	0	26	S	493.00	QQQ	0.06	0.08	0.05	0.00	1	26	S
QQQ	35.89	36.63	30.84	36.80	0	1	S	494.00	QQQ	0.07	0.08	0.07	0.00	92	7	S
No data								495.00	QQQ	0.07	0.08	0.07	0.00	360	33	S
No data								496.00	QQQ	0.07	0.08	0.07	0.00	3	52	S
No data								497.00	QQQ	0.07	0.09	0.08	0.00	92	141	S
QQQ	31.90	32.64	29.11	32.80	0	5	S	498.00	QQQ	0.07	0.09	0.09	0.00	106	140	S
No data								499.00	QQQ	0.08	0.09	0.08	0.00	13	165	S
QQQ	29.91	30.64	30.90	30.81	7	61	S	500.00	QQQ	0.08	0.09	0.08	0.00	577	1367	S
No data								501.00	QQQ	0.08	0.10	0.10	0.00	31	37	S
QQQ	27.91	28.65	25.54	28.81	0	38	S	502.00	QQQ	0.09	0.10	0.10	0.00	1291	213	S
QQQ	26.92	27.65	27.93	27.81	0	25	S	503.00	QQQ	0.09	0.10	0.11	0.00	11	256	S
QQQ	25.94	26.62	25.36	26.81	0	18	S	504.00	QQQ	0.09	0.11	0.09	0.00	39	225	S
QQQ	24.95	25.63	24.21	25.81	2	98	S	505.00	QQQ	0.10	0.11	0.09	0.01	245	182	S
No data								506.00	QQQ	0.10	0.12	0.11	0.01	366	491	S
QQQ	22.96	23.64	18.42	23.82	0	6	S	507.00	QQQ	0.11	0.12	0.11	0.01	169	284	S
QQQ	21.97	22.65	15.31	22.83	0	2	S	508.00	QQQ	0.11	0.13	0.11	0.02	102	249	S
QQQ	20.98	21.65	18.99	21.83	0	4	S	509.00	QQQ	0.12	0.13	0.13	0.02	324	271	S
QQQ	19.99	20.66	20.77	20.85	6	144	S	510.00	QQQ	0.13	0.14	0.13	0.03	833	832	S
QQQ	19.01	19.68	17.30	19.86	1	146	S	511.00	QQQ	0.14	0.16	0.14	0.05	85	198	S
QQQ	18.03	18.69	20.75	18.88	1	135	S	512.00	QQQ	0.16	0.17	0.16	0.07	631	2864	S
QQQ	17.05	17.71	13.45	17.90	0	176	S	513.00	QQQ	0.17	0.19	0.16	0.09	151	510	S
QQQ	16.08	16.73	15.13	16.93	11	27	S	514.00	QQQ	0.20	0.21	0.22	0.12	68	641	S
QQQ	15.11	15.76	15.97	15.97	10	115	S	515.00	QQQ	0.23	0.24	0.24	0.16	553	774	S
QQQ	14.15	14.80	15.05	15.02	1	113	S	516.00	QQQ	0.26	0.28	0.25	0.20	339	321	S
QQQ	13.30	13.84	14.71	14.08	82	27	S	517.00	QQQ	0.31	0.33	0.30	0.26	893	681	S
QQQ	12.27	12.90	15.08	13.15	3	45	S	518.00	QQQ	0.37	0.39	0.38	0.34	408	1237	S
QQQ	11.56	11.71	11.57	12.25	5	135	S	519.00	QQQ	0.44	0.46	0.37	0.43	359	402	S
QQQ	10.65	10.80	11.16	11.36	44	217	S	520.00	QQQ	0.53	0.54	0.53	0.54	6122	1689	S
QQQ	9.76	9.90	10.46	10.49	12	294	S	521.00	QQQ	0.63	0.65	0.60	0.67	431	652	S
QQQ	8.89	9.02	9.55	9.65	48	224	S	522.00	QQQ	0.75	0.78	0.71	0.83	1443	741	S
QQQ	8.03	8.16	8.37	8.83	14	532	S	523.00	QQQ	0.90	0.92	0.83	1.02	1293	683	S
QQQ	7.21	7.32	7.84	8.05	317	1228	S	524.00	QQQ	1.07	1.09	1.03	1.23	927	960	S
QQQ	6.41	6.52	7.05	7.30	480	724	S	525.00	QQQ	1.28	1.29	1.24	1.48	6691	1440	S
QQQ	5.66	5.75	6.14	6.59	332	583	S	526.00	QQQ	1.50	1.53	1.52	1.77	1778	1090	S
QQQ	4.94	5.03	5.42	5.91	796	999	S	527.00	QQQ	1.78	1.81	1.65	2.09	1957	778	S
QQQ	4.28	4.35	4.55	5.28	2294	1623	S	528.00	QQQ	2.11	2.14	2.12	2.45	5694	905	S
QQQ	3.67	3.72	3.87	4.68	2339	1657	S	529.00	QQQ	2.49	2.53	2.30	2.86	4218	421	S
QQQ	3.11	3.15	3.16	4.13	4042	2218	S	530.00	QQQ	2.93	2.96	2.91	3.31	6747	1078	S
QQQ	2.61	2.64	2.65	3.62	3911	1124	S	531.00	QQQ	3.42	3.47	3.43	3.80	2130	200	S
QQQ	2.16	2.19	2.18	3.15	4181	1210	S	532.00	QQQ	3.96	4.03	3.69	4.33	2826	158	S
QQQ	1.77	1.80	1.80	2.73	2547	710	S	533.00	QQQ	4.56	4.64	4.30	4.90	839	51	S
QQQ	1.43	1.46	1.45	2.34	2245	515	S	534.00	QQQ	5.22	5.31	5.22	5.52	275	18	S
QQQ	1.15	1.17	1.15	2.00	4660	2939	S	535.00	QQQ	5.93	6.00	5.98	6.17	76	65	S
QQQ	0.91	0.94	0.93	1.69	1749	715	S	536.00	QQQ	6.69	6.81	6.43	6.87	119	54	S
QQQ	0.72	0.74	0.83	1.42	769	1074	S	537.00	QQQ	7.50	7.63	6.98	7.60	43	26	S
QQQ	0.57	0.59	0.58	1.19	1095	769	S	538.00	QQQ	8.34	8.49	8.46	8.36	28	103	S
QQQ	0.44	0.46	0.45	0.99	4017	578	S	539.00	QQQ	9.23	9.38	8.62	9.16	15	8	S
QQQ	0.35	0.37	0.39	0.81	581	3884	S	540.00	QQQ	9.89	10.47	9.37	9.98	105	0	S
QQQ	0.28	0.29	0.31	0.66	303	553	S	541.00	QQQ	10.81	11.41	9.20	10.84	8	1	S
QQQ	0.22	0.24	0.24	0.54	355	632	S	542.00	QQQ	11.77	12.37	9.73	11.71	3	0	S
QQQ	0.18	0.19	0.19	0.43	183	200	S	543.00	No data
QQQ	0.15	0.16	0.16	0.34	590	65	S	544.00	No data
QQQ	0.12	0.14	0.13	0.27	171	157	S	545.00	No data
QQQ	0.10	0.12	0.10	0.21	121	580	S	546.00	QQQ	15.68	16.35	15.65	15.38	25	0	S
QQQ	0.09	0.10	0.09	0.17	281	213	S	547.00	No data
QQQ	0.08	0.09	0.07	0.13	23	51	S	548.00	No data
QQQ	0.07	0.08	0.05	0.10	30	100	S	549.00	No data
QQQ	0.06	0.07	0.05	0.07	181	295	S	550.00	QQQ	19.68	20.34	26.20	19.24	0	0	S
QQQ	0.03	0.04	0.03	0.02	131	35	S	555.00	No data
QQQ	0.02	0.03	0.03	0.00	9	26	S	560.00	No data
QQQ	0.01	0.02	0.02	0.00	61	59	S	565.00	No data
QQQ	0.01	0.02	0.02	0.00	20	71	S	570.00	No data
QQQ	0.01	0.02	0.01	0.01	8	200	S	575.00	No data
QQQ	0.01	0.02	0.01	0.01	0	70	S	580.00	No data

Below are few quick-links for most popular options chains:

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

look up stock symbols option chains high interest stocks stock symbols list volatility trading what are covered calls option trading tutorial free what is a bull call spread call spreads stock trade tips straddle option strategy the most volatile stocks stocks introduction high growth stock stock market portfolio options leverage butterfly diagonals options strategy stock symbol list option volume data portfolio tracking historical stock price data

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.

Option Chains For QQQ Report Date: 12-13 12-12 12-11 12-10 12-09 12-06 12-05 12-04 12-03 12-02 11-29 11-28 11-27 11-26 11-25 11-22 11-21 11-20 11-19 11-18 11-15 11-14 11-13 11-12 11-11 11-08 11-07 11-06 11-05 11-04 11-01 10-31 10-30 10-29 10-28 10-25 10-24 10-23 10-22 10-21 10-18 10-17

Option Chains For QQQ Report Date: