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	0.207	0.187	480.84	1.56

March 24, 2025 - Calls									March 24, 2025 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
No data								433.00	QQQ	0.00	0.01	0.01	0.01	9	144	S
No data								434.00	QQQ	0.00	0.01	0.01	0.01	55	194	S
QQQ	44.13	47.71	41.88	45.90	0	5	S	435.00	QQQ	0.00	0.01	0.01	0.01	2163	203	S
QQQ	43.13	46.71	40.88	44.90	0	5	S	436.00	QQQ	0.00	0.02	0.01	0.01	2873	5	S
QQQ	42.13	45.71	39.79	43.90	0	30	S	437.00	QQQ	0.00	0.02	0.01	0.01	169	155	S
QQQ	41.13	44.71	38.47	42.90	0	5	S	438.00	QQQ	0.00	0.02	0.01	0.01	674	207	S
QQQ	40.13	43.71	37.85	41.90	0	7	S	439.00	QQQ	0.00	0.02	0.01	0.01	818	195	S
QQQ	39.13	42.71	35.37	40.90	0	6	S	440.00	QQQ	0.00	0.02	0.01	0.01	345	749	S
QQQ	38.13	41.71	36.60	39.90	0	36	S	441.00	QQQ	0.01	0.02	0.01	0.01	288	342	S
QQQ	37.13	40.73	34.68	38.90	0	5	S	442.00	QQQ	0.00	0.01	0.01	0.01	509	432	S
QQQ	36.13	39.73	32.99	37.90	0	6	S	443.00	QQQ	0.01	0.02	0.01	0.01	215	285	S
QQQ	35.13	38.73	31.98	36.90	0	152	S	444.00	QQQ	0.01	0.02	0.01	0.01	168	517	S
QQQ	34.13	37.73	35.37	35.90	0	58	S	445.00	QQQ	0.01	0.02	0.01	0.01	727	673	S
QQQ	33.13	36.73	34.11	34.90	0	1	S	446.00	QQQ	0.01	0.02	0.01	0.01	194	629	S
No data								447.00	QQQ	0.01	0.02	0.01	0.01	592	198	S
QQQ	31.31	34.73	33.00	32.90	0	1	S	448.00	QQQ	0.01	0.02	0.01	0.01	1393	1823	S
No data								449.00	QQQ	0.01	0.02	0.02	0.01	366	501	S
QQQ	29.13	32.73	29.50	30.90	12	122	S	450.00	QQQ	0.01	0.02	0.02	0.01	2097	2355	S
No data								451.00	QQQ	0.01	0.02	0.02	0.01	1323	2780	S
No data								452.00	QQQ	0.01	0.02	0.01	0.00	1216	1181	S
QQQ	26.13	29.73	19.62	27.90	0	1	S	453.00	QQQ	0.01	0.02	0.02	0.00	1351	615	S
QQQ	25.13	28.73	26.30	26.90	0	5	S	454.00	QQQ	0.01	0.02	0.02	0.00	1239	222	S
QQQ	24.13	27.74	22.70	25.90	17	109	S	455.00	QQQ	0.01	0.02	0.01	0.00	1973	859	S
QQQ	23.13	26.74	22.08	24.90	0	6	S	456.00	QQQ	0.01	0.02	0.02	0.00	1986	699	S
QQQ	22.37	24.57	25.39	23.90	0	1	S	457.00	QQQ	0.01	0.02	0.02	0.00	2646	348	S
QQQ	21.37	23.58	15.60	22.90	10	0	S	458.00	QQQ	0.01	0.02	0.02	0.00	1115	267	S
QQQ	20.37	22.58	15.47	21.90	1	3	S	459.00	QQQ	0.02	0.03	0.03	0.00	938	300	S
QQQ	19.36	21.58	18.50	20.90	46	78	S	460.00	QQQ	0.02	0.03	0.03	0.00	3589	2471	S
QQQ	18.36	20.58	18.05	19.90	0	1	S	461.00	QQQ	0.03	0.04	0.03	0.00	1936	682	S
QQQ	17.36	19.58	17.08	18.90	30	43	S	462.00	QQQ	0.03	0.04	0.03	0.00	2333	1108	S
QQQ	16.92	18.56	15.80	17.91	13	2	S	463.00	QQQ	0.04	0.05	0.04	0.01	3419	797	S
QQQ	15.38	17.57	11.60	16.91	4	6	S	464.00	QQQ	0.05	0.06	0.06	0.01	3573	889	S
QQQ	14.93	16.14	16.50	15.92	292	373	S	465.00	QQQ	0.07	0.08	0.08	0.02	5960	1397	S
QQQ	13.39	15.57	12.31	14.93	21	9	S	466.00	QQQ	0.09	0.10	0.10	0.03	4742	1895	S
QQQ	12.40	14.57	12.00	13.94	26	13	S	467.00	QQQ	0.12	0.13	0.13	0.04	6746	1760	S
QQQ	11.41	13.57	10.27	12.96	40	193	S	468.00	QQQ	0.15	0.16	0.16	0.06	5527	878	S
QQQ	10.89	12.57	12.00	11.99	122	136	S	469.00	QQQ	0.20	0.21	0.20	0.09	4772	1018	S
QQQ	9.91	11.56	11.00	11.04	1021	1263	S	470.00	QQQ	0.26	0.28	0.27	0.13	16690	1991	S
QQQ	8.91	10.55	10.50	10.09	379	201	S	471.00	QQQ	0.33	0.34	0.34	0.19	8477	1017	S
QQQ	8.83	9.55	8.78	9.17	1675	173	S	472.00	QQQ	0.42	0.43	0.43	0.27	14524	1178	S
QQQ	6.91	8.54	7.80	8.27	2520	620	S	473.00	QQQ	0.53	0.55	0.53	0.37	20485	526	S
QQQ	5.96	7.56	7.20	7.41	6061	484	S	474.00	QQQ	0.67	0.69	0.65	0.51	32857	3620	S
QQQ	6.12	6.30	6.34	6.58	14570	1725	S	475.00	QQQ	0.84	0.85	0.85	0.67	30093	2076	S
QQQ	5.35	5.47	5.47	5.79	21440	805	S	476.00	QQQ	1.05	1.07	1.05	0.88	31380	1660	S
QQQ	4.59	4.71	4.66	5.04	29644	770	S	477.00	QQQ	1.30	1.33	1.32	1.14	15141	2030	S
QQQ	3.96	4.02	3.98	4.35	24465	1019	S	478.00	QQQ	1.61	1.64	1.63	1.45	25910	1736	S
QQQ	3.33	3.37	3.31	3.71	26417	962	S	479.00	QQQ	1.97	2.00	1.97	1.81	20389	2543	S
QQQ	2.75	2.77	2.78	3.13	47552	2018	S	480.00	QQQ	2.39	2.41	2.38	2.23	8812	2590	S
QQQ	2.21	2.24	2.24	2.61	12092	1212	S	481.00	QQQ	2.84	2.88	2.85	2.71	3531	1418	S
QQQ	1.73	1.76	1.76	2.15	17603	2698	S	482.00	QQQ	3.36	3.41	3.39	3.24	2117	1457	S
QQQ	1.33	1.35	1.34	1.74	9532	885	S	483.00	QQQ	3.94	4.01	3.91	3.84	1528	896	S
QQQ	0.98	1.00	0.99	1.40	7333	1286	S	484.00	QQQ	4.49	4.70	4.61	4.49	460	1086	S
QQQ	0.71	0.73	0.72	1.10	15234	2796	S	485.00	QQQ	4.68	5.40	5.42	5.20	750	867	S
QQQ	0.49	0.51	0.50	0.86	4757	844	S	486.00	QQQ	5.68	6.45	6.07	5.96	194	237	S
QQQ	0.33	0.35	0.35	0.66	5740	768	S	487.00	QQQ	5.87	7.50	6.68	6.76	230	172	S
QQQ	0.22	0.24	0.23	0.50	4819	1833	S	488.00	QQQ	7.41	8.16	7.33	7.60	278	157	S
QQQ	0.15	0.16	0.14	0.37	1933	891	S	489.00	QQQ	8.28	9.01	8.98	8.47	14	88	S
QQQ	0.09	0.10	0.11	0.27	4421	3099	S	490.00	QQQ	8.69	10.19	9.51	9.37	506	615	S
QQQ	0.06	0.07	0.06	0.20	1288	1070	S	491.00	QQQ	9.22	11.31	12.50	10.29	17	60	S
QQQ	0.04	0.05	0.05	0.14	1982	1253	S	492.00	QQQ	10.18	12.30	13.48	11.24	6	9	S
QQQ	0.03	0.04	0.03	0.10	3911	611	S	493.00	QQQ	11.15	13.29	11.50	12.19	0	14	S
QQQ	0.02	0.03	0.03	0.07	1546	689	S	494.00	QQQ	12.14	14.19	14.91	13.16	29	252	S
QQQ	0.01	0.02	0.02	0.05	1069	910	S	495.00	QQQ	13.13	15.28	18.38	14.14	113	88	S
QQQ	0.01	0.02	0.01	0.03	1489	1352	S	496.00	QQQ	14.12	16.28	17.50	15.13	0	10	S
QQQ	0.01	0.02	0.02	0.02	562	760	S	497.00	QQQ	15.12	17.28	19.00	16.12	13	123	S
QQQ	0.00	0.02	0.02	0.01	750	864	S	498.00	QQQ	16.11	18.28	19.78	17.11	55	8	S
QQQ	0.00	0.01	0.01	0.01	1227	409	S	499.00	QQQ	17.11	19.28	16.91	18.10	0	7	S
QQQ	0.00	0.01	0.02	0.00	3586	2110	S	500.00	QQQ	18.80	19.91	19.50	19.10	1661	71	S
QQQ	0.00	0.01	0.01	0.00	214	649	S	501.00	QQQ	19.10	21.27	25.55	20.10	0	6	S
QQQ	0.00	0.01	0.01	0.00	862	267	S	502.00	QQQ	20.10	22.27	27.10	21.10	1	2	S
QQQ	0.00	0.01	0.02	0.00	251	311	S	503.00	QQQ	21.10	23.27	23.88	22.10	11	13	S
QQQ	0.00	0.01	0.01	0.00	492	103	S	504.00	QQQ	22.10	24.27	27.14	23.10	2	70	S
QQQ	0.00	0.01	0.01	0.00	476	298	S	505.00	QQQ	23.80	24.90	24.50	24.09	5	3	S
QQQ	0.00	0.01	0.01	0.00	80	466	S	506.00	QQQ	23.87	27.29	29.54	25.09	10	77	S
QQQ	0.00	0.01	0.01	0.00	2297	256	S	507.00	QQQ	24.87	28.29	29.95	26.09	2	2	S
QQQ	0.00	0.01	0.01	0.00	32	35	S	508.00	QQQ	25.87	29.29	29.68	27.09	0	101	S
QQQ	0.00	0.01	0.01	0.00	10	528	S	509.00	No data
QQQ	0.00	0.01	0.01	0.00	1877	159	S	510.00	QQQ	27.90	31.44	32.59	29.09	9	12	S
QQQ	0.00	0.01	0.01	0.00	120	147	S	511.00	QQQ	29.21	31.77	30.12	30.09	1	2	S
QQQ	0.00	0.01	0.02	0.01	0	74	S	512.00	QQQ	29.88	33.47	36.50	31.09	2	18	S
QQQ	0.00	0.01	0.01	0.01	0	60	S	513.00	No data
QQQ	0.00	0.01	0.01	0.01	1	79	S	514.00	QQQ	31.88	35.47	35.97	33.09	10	0	S
QQQ	0.00	0.01	0.01	0.01	20	329	S	515.00	QQQ	32.87	36.47	39.60	34.09	1	2	S
QQQ	0.00	0.01	0.01	0.01	4	212	S	516.00	QQQ	33.88	37.47	36.52	35.09	0	1	S
QQQ	0.00	0.01	0.01	0.01	20	4	S	517.00	No data
QQQ	0.00	0.01	0.01	0.01	0	29	S	518.00	No data
QQQ	0.00	0.01	0.02	0.01	0	8	S	519.00	QQQ	36.88	40.42	43.93	38.09	0	2	S
QQQ	0.00	0.01	0.01	0.01	10	237	S	520.00	QQQ	37.88	41.47	42.12	39.09	0	0	S
No data								521.00	QQQ	38.88	42.47	53.33	40.09	0	0	S
QQQ	0.00	0.01	0.01	0.01	0	62	S	522.00	QQQ	39.88	43.47	44.27	41.09	3	3	S
QQQ	0.00	0.01	0.06	0.01	0	2	S	523.00	QQQ	40.88	44.47	44.58	42.09	1	1	S
No data								524.00	QQQ	41.88	45.46	45.55	43.09	1	1	S
QQQ	0.00	0.01	0.01	0.01	0	215	S	525.00	QQQ	42.88	46.46	48.83	44.09	39	40	S

March 25, 2025 - Calls									March 25, 2025 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
No data								433.00	QQQ	0.01	0.02	0.06	0.01	0	19	S
No data								434.00	QQQ	0.01	0.02	0.03	0.01	0	11	S
QQQ	44.26	47.73	36.36	45.97	0	127	S	435.00	QQQ	0.01	0.02	0.02	0.01	3	117	S
QQQ	43.26	46.75	40.20	44.97	0	2	S	436.00	QQQ	0.01	0.02	0.01	0.01	22	7	S
No data								437.00	QQQ	0.01	0.02	0.07	0.01	0	263	S
QQQ	41.26	44.75	42.10	42.97	0	5	S	438.00	QQQ	0.01	0.02	0.02	0.01	2	18	S
No data								439.00	QQQ	0.01	0.02	0.04	0.01	0	130	S
QQQ	39.26	42.75	44.57	40.97	0	33	S	440.00	QQQ	0.01	0.02	0.02	0.01	133	365	S
No data								441.00	QQQ	0.01	0.02	0.02	0.01	10	53	S
QQQ	37.31	40.75	33.51	38.97	4	0	S	442.00	QQQ	0.01	0.02	0.02	0.01	54	77	S
No data								443.00	QQQ	0.01	0.02	0.03	0.01	1	37	S
No data								444.00	QQQ	0.01	0.03	0.02	0.02	96	23	S
QQQ	34.13	37.75	38.55	35.97	0	6	S	445.00	QQQ	0.01	0.03	0.03	0.02	122	248	S
No data								446.00	QQQ	0.02	0.03	0.03	0.00	9	224	S
No data								447.00	QQQ	0.02	0.03	0.03	0.00	38	143	S
No data								448.00	QQQ	0.02	0.03	0.04	0.00	183	611	S
No data								449.00	QQQ	0.02	0.03	0.05	0.00	30	248	S
QQQ	29.13	32.73	27.50	30.97	5	5	S	450.00	QQQ	0.02	0.03	0.02	0.00	152	646	S
No data								451.00	QQQ	0.03	0.04	0.05	0.00	83	206	S
No data								452.00	QQQ	0.03	0.04	0.04	0.00	359	140	S
No data								453.00	QQQ	0.03	0.05	0.05	0.00	22	100	S
QQQ	25.16	28.73	19.00	26.97	0	1	S	454.00	QQQ	0.04	0.05	0.08	0.00	48	105	S
QQQ	24.16	27.73	23.18	25.97	4	3	S	455.00	QQQ	0.04	0.05	0.04	0.00	271	544	S
No data								456.00	QQQ	0.05	0.06	0.05	0.00	234	868	S
QQQ	23.35	25.48	26.51	23.98	0	1	S	457.00	QQQ	0.07	0.08	0.08	0.00	105	464	S
QQQ	22.35	24.49	23.53	22.98	0	3	S	458.00	QQQ	0.08	0.10	0.07	0.00	237	272	S
QQQ	21.35	23.49	19.79	21.98	66	38	S	459.00	QQQ	0.10	0.11	0.09	0.01	312	150	S
QQQ	20.36	22.46	20.20	20.99	0	36	S	460.00	QQQ	0.12	0.13	0.12	0.01	893	833	S
QQQ	19.36	21.47	19.50	19.99	0	7	S	461.00	QQQ	0.14	0.16	0.13	0.02	1117	225	S
QQQ	18.36	20.46	17.03	19.00	0	3	S	462.00	QQQ	0.17	0.19	0.18	0.02	608	178	S
QQQ	17.36	19.47	16.53	18.01	0	1	S	463.00	QQQ	0.20	0.22	0.20	0.03	498	654	S
QQQ	16.36	18.46	14.85	17.02	6	6	S	464.00	QQQ	0.24	0.26	0.24	0.05	839	658	S
QQQ	15.35	17.49	13.46	16.05	62	43	S	465.00	QQQ	0.31	0.32	0.29	0.07	1541	1230	S
QQQ	14.74	16.37	14.43	15.07	27	17	S	466.00	QQQ	0.36	0.38	0.36	0.10	708	1344	S
QQQ	13.37	15.46	9.77	14.11	8	69	S	467.00	QQQ	0.43	0.45	0.44	0.13	801	511	S
QQQ	12.54	13.65	12.93	13.16	59	26	S	468.00	QQQ	0.51	0.54	0.48	0.18	836	1274	S
QQQ	11.53	13.32	11.00	12.22	43	33	S	469.00	QQQ	0.61	0.63	0.62	0.24	2324	206	S
QQQ	10.95	12.34	11.60	11.30	294	188	S	470.00	QQQ	0.73	0.75	0.74	0.32	3014	859	S
QQQ	9.81	11.42	9.94	10.40	98	137	S	471.00	QQQ	0.86	0.89	0.81	0.42	1051	1021	S
QQQ	9.36	9.68	9.13	9.52	156	189	S	472.00	QQQ	1.02	1.05	1.01	0.54	1409	527	S
QQQ	8.53	8.84	8.89	8.67	1000	714	S	473.00	QQQ	1.20	1.23	1.23	0.69	1113	474	S
QQQ	7.76	8.05	7.77	7.85	1103	207	S	474.00	QQQ	1.41	1.44	1.40	0.87	2968	294	S
QQQ	7.04	7.31	7.30	7.06	3613	234	S	475.00	QQQ	1.64	1.68	1.62	1.09	5337	888	S
QQQ	6.30	6.59	6.68	6.32	3782	282	S	476.00	QQQ	1.91	1.95	1.90	1.34	2711	155	S
QQQ	5.53	5.89	5.80	5.61	3907	154	S	477.00	QQQ	2.22	2.26	2.20	1.63	2419	929	S
QQQ	4.93	5.22	5.24	4.95	3701	494	S	478.00	QQQ	2.56	2.60	2.53	1.97	2806	931	S
QQQ	4.31	4.50	4.34	4.33	5152	428	S	479.00	QQQ	2.94	2.99	2.94	2.35	2150	529	S
QQQ	3.78	3.84	3.84	3.76	9753	1389	S	480.00	QQQ	3.36	3.41	3.27	2.78	726	905	S
QQQ	3.25	3.29	3.30	3.24	3462	534	S	481.00	QQQ	3.81	3.88	3.86	3.26	182	255	S
QQQ	2.76	2.80	2.77	2.77	1924	579	S	482.00	QQQ	4.18	4.41	4.16	3.79	156	1549	S
QQQ	2.31	2.34	2.31	2.35	1735	761	S	483.00	QQQ	4.72	5.09	4.75	4.37	61	563	S
QQQ	1.90	1.94	1.90	1.97	1658	946	S	484.00	QQQ	5.12	6.39	9.26	4.99	43	257	S
QQQ	1.55	1.58	1.58	1.64	4046	1722	S	485.00	QQQ	5.74	7.11	7.37	5.66	62	128	S
QQQ	1.24	1.27	1.27	1.36	830	959	S	486.00	QQQ	6.39	7.89	8.78	6.37	559	793	S
QQQ	0.98	1.01	1.00	1.11	868	488	S	487.00	QQQ	7.12	8.54	9.16	7.13	0	48	S
QQQ	0.76	0.79	0.77	0.90	1492	397	S	488.00	QQQ	7.87	9.56	11.10	7.91	9	127	S
QQQ	0.59	0.61	0.67	0.72	854	358	S	489.00	QQQ	8.67	10.45	12.00	8.74	7	10	S
QQQ	0.45	0.46	0.46	0.57	1999	692	S	490.00	QQQ	9.50	11.37	14.95	9.59	8	211	S
QQQ	0.35	0.36	0.36	0.45	854	187	S	491.00	QQQ	10.38	12.32	10.46	10.46	0	8	S
QQQ	0.25	0.27	0.27	0.35	1308	954	S	492.00	QQQ	11.28	12.96	12.20	11.36	8	18	S
QQQ	0.19	0.21	0.21	0.27	278	393	S	493.00	QQQ	12.21	14.26	17.17	12.28	1	8	S
QQQ	0.14	0.16	0.16	0.20	1113	293	S	494.00	QQQ	13.16	15.25	15.00	13.22	0	28	S
QQQ	0.11	0.12	0.11	0.15	367	676	S	495.00	QQQ	14.13	16.24	15.37	14.17	16	20	S
QQQ	0.08	0.09	0.09	0.11	215	332	S	496.00	QQQ	15.11	17.24	22.34	15.13	0	17	S
QQQ	0.06	0.07	0.05	0.08	44	257	S	497.00	QQQ	16.10	18.24	23.48	16.10	7	8	S
QQQ	0.05	0.06	0.05	0.06	86	594	S	498.00	QQQ	17.09	19.24	21.45	17.08	0	9	S
QQQ	0.03	0.05	0.05	0.04	7	462	S	499.00	QQQ	18.09	20.24	21.37	18.06	0	3	S
QQQ	0.03	0.04	0.04	0.03	167	979	S	500.00	QQQ	19.09	21.24	21.79	19.05	3	42	S
QQQ	0.02	0.04	0.04	0.02	39	178	S	501.00	QQQ	20.09	22.23	24.09	20.04	0	1	S
QQQ	0.02	0.03	0.03	0.02	31	182	S	502.00	No data
QQQ	0.01	0.03	0.02	0.01	12	117	S	503.00	No data
QQQ	0.01	0.02	0.03	0.01	3	5	S	504.00	No data
QQQ	0.01	0.02	0.02	0.00	47	506	S	505.00	QQQ	22.90	26.44	26.66	24.02	4	6	S
QQQ	0.01	0.02	0.03	0.00	33	152	S	506.00	No data
QQQ	0.01	0.02	0.02	0.00	3	0	S	507.00	No data
QQQ	0.01	0.02	0.04	0.00	0	3	S	508.00	No data
QQQ	0.00	0.02	0.05	0.00	0	3	S	509.00	No data
QQQ	0.00	0.02	0.02	0.00	1	360	S	510.00	QQQ	27.89	31.44	31.56	29.01	3	8	S
QQQ	0.00	0.02	0.02	0.00	0	91	S	511.00	No data
QQQ	0.00	0.02	0.04	0.00	0	3	S	512.00	No data
QQQ	0.00	0.02	0.03	0.00	0	10	S	513.00	No data
QQQ	0.00	0.01	0.05	0.00	0	1	S	514.00	No data
QQQ	0.00	0.01	0.01	0.00	123	195	S	515.00	QQQ	32.89	36.30	37.44	34.01	1	123	S
QQQ	0.00	0.01	0.01	0.00	0	1	S	516.00	No data
QQQ	0.00	0.01	0.01	0.00	1	0	S	518.00	No data
QQQ	0.00	0.01	0.01	0.01	5	152	S	520.00	QQQ	37.88	41.30	41.52	39.01	0	3	S
QQQ	0.00	0.01	0.02	0.01	0	53	S	525.00	QQQ	42.86	46.44	48.48	44.01	38	4	S

March 26, 2025 - Calls									March 26, 2025 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
No data								433.00	QQQ	0.01	0.02	0.08	0.01	0	5	W
No data								434.00	QQQ	0.01	0.02	0.24	0.01	0	15	W
QQQ	44.15	47.74	38.11	46.07	0	91	W	435.00	QQQ	0.01	0.02	0.04	0.01	33	117	W
No data								436.00	QQQ	0.01	0.03	0.08	0.02	0	23	W
QQQ	42.15	45.74	47.34	44.07	0	5	W	437.00	QQQ	0.01	0.03	0.07	0.02	0	29	W
QQQ	41.14	44.74	46.24	43.07	0	5	W	438.00	QQQ	0.01	0.03	0.03	0.02	11	1	W
QQQ	40.15	43.74	45.26	42.07	0	19	W	439.00	QQQ	0.01	0.03	0.06	0.02	1	35	W
QQQ	39.14	42.74	45.24	41.07	0	21	W	440.00	QQQ	0.02	0.03	0.06	0.03	301	98	W
No data								441.00	QQQ	0.02	0.03	0.06	0.00	29	14	W
QQQ	37.15	40.74	43.09	39.07	0	12	W	442.00	QQQ	0.02	0.03	0.02	0.00	33	89	W
No data								443.00	QQQ	0.02	0.03	0.02	0.00	347	97	W
QQQ	35.15	38.74	40.39	37.07	0	21	W	444.00	QQQ	0.02	0.03	0.04	0.00	99	152	W
QQQ	34.15	37.74	38.56	36.07	0	12	W	445.00	QQQ	0.02	0.04	0.07	0.00	102	113	W
No data								446.00	QQQ	0.02	0.04	0.04	0.00	358	74	W
No data								447.00	QQQ	0.03	0.04	0.04	0.00	100	62	W
QQQ	31.32	34.73	36.36	33.07	0	31	W	448.00	QQQ	0.03	0.05	0.04	0.00	138	23	W
QQQ	30.32	33.71	35.38	32.07	0	7	W	449.00	QQQ	0.04	0.06	0.08	0.00	43	229	W
QQQ	29.32	32.71	28.74	31.07	0	114	W	450.00	QQQ	0.05	0.06	0.09	0.00	400	460	W
QQQ	28.32	31.71	35.04	30.08	0	121	W	451.00	QQQ	0.06	0.07	0.07	0.00	317	68	W
QQQ	27.33	30.74	34.08	29.08	0	17	W	452.00	QQQ	0.07	0.08	0.06	0.00	29	100	W
QQQ	26.33	29.74	32.25	28.08	0	24	W	453.00	QQQ	0.08	0.09	0.08	0.00	533	160	W
No data								454.00	QQQ	0.09	0.11	0.10	0.00	398	164	W
QQQ	24.19	26.57	21.05	26.08	1	1	W	455.00	QQQ	0.11	0.13	0.19	0.01	491	167	W
No data								456.00	QQQ	0.14	0.15	0.14	0.01	307	208	W
QQQ	22.50	24.54	21.32	24.09	100	0	W	457.00	QQQ	0.16	0.18	0.17	0.01	672	206	W
QQQ	21.42	23.54	22.23	23.10	0	0	W	458.00	QQQ	0.19	0.21	0.19	0.02	674	417	W
QQQ	20.44	22.54	21.44	22.10	0	0	W	459.00	QQQ	0.23	0.25	0.29	0.03	308	134	W
QQQ	19.45	21.57	18.02	21.11	120	11	W	460.00	QQQ	0.27	0.29	0.26	0.03	1686	908	W
QQQ	18.69	20.55	14.87	20.13	2	0	W	461.00	QQQ	0.32	0.34	0.30	0.05	676	81	W
QQQ	17.52	19.57	16.41	19.15	30	0	W	462.00	QQQ	0.38	0.40	0.38	0.07	313	134	W
QQQ	16.62	18.55	14.09	18.17	93	2	W	463.00	QQQ	0.44	0.47	0.41	0.09	520	836	W
QQQ	15.68	17.53	12.60	17.20	1	2	W	464.00	QQQ	0.51	0.54	0.52	0.12	506	254	W
QQQ	14.86	16.61	13.72	16.24	4	30	W	465.00	QQQ	0.60	0.62	0.61	0.15	1537	739	W
QQQ	14.03	15.65	13.65	15.28	2	19	W	466.00	QQQ	0.69	0.72	0.70	0.20	634	219	W
QQQ	13.21	14.78	17.40	14.34	0	16	W	467.00	QQQ	0.80	0.83	0.80	0.26	643	158	W
QQQ	12.36	13.83	13.81	13.42	13	13	W	468.00	QQQ	0.93	0.96	0.86	0.33	615	136	W
QQQ	12.19	12.97	12.38	12.51	22	16	W	469.00	QQQ	1.07	1.10	1.10	0.42	285	116	W
QQQ	11.53	11.97	10.00	11.62	83	53	W	470.00	QQQ	1.23	1.26	1.23	0.53	1741	529	W
QQQ	10.82	11.11	10.60	10.75	3588	55	W	471.00	QQQ	1.41	1.44	1.38	0.66	588	250	W
QQQ	9.91	10.35	10.16	9.90	269	26	W	472.00	QQQ	1.60	1.65	1.60	0.82	877	449	W
QQQ	9.29	9.60	7.80	9.08	138	69	W	473.00	QQQ	1.83	1.87	1.82	1.00	760	142	W
QQQ	8.47	8.79	8.62	8.30	619	108	W	474.00	QQQ	2.07	2.12	2.06	1.21	5982	210	W
QQQ	7.75	8.07	7.90	7.54	1196	329	W	475.00	QQQ	2.34	2.39	2.35	1.45	2427	485	W
QQQ	7.11	7.37	7.15	6.82	2527	93	W	476.00	QQQ	2.64	2.68	2.68	1.73	2859	417	W
QQQ	6.44	6.69	6.74	6.13	1023	114	W	477.00	QQQ	2.97	3.02	2.87	2.05	1859	228	W
QQQ	5.76	6.00	6.02	5.49	2580	1692	W	478.00	QQQ	3.32	3.38	3.39	2.40	1782	428	W
QQQ	5.16	5.37	5.27	4.89	1701	289	W	479.00	QQQ	3.71	3.77	3.66	2.80	1132	525	W
QQQ	4.63	4.69	4.55	4.32	7235	716	W	480.00	QQQ	4.13	4.19	4.17	3.23	597	479	W
QQQ	4.08	4.12	4.17	3.80	1131	236	W	481.00	QQQ	4.59	4.65	4.62	3.71	134	455	W
QQQ	3.56	3.61	3.67	3.32	1344	780	W	482.00	QQQ	5.07	5.15	5.22	4.23	69	255	W
QQQ	3.09	3.13	3.12	2.89	1843	659	W	483.00	QQQ	5.25	5.68	5.48	4.80	113	228	W
QQQ	2.65	2.69	2.70	2.49	744	708	W	484.00	QQQ	5.47	6.41	6.43	5.40	71	133	W
QQQ	2.26	2.30	2.30	2.14	2419	1079	W	485.00	QQQ	6.01	7.13	9.00	6.04	41	181	W
QQQ	1.89	1.93	1.92	1.82	850	1186	W	486.00	QQQ	6.59	7.79	8.84	6.73	5	88	W
QQQ	1.58	1.61	1.62	1.54	476	1471	W	487.00	QQQ	7.21	8.50	8.83	7.44	6	82	W
QQQ	1.30	1.34	1.33	1.29	590	313	W	488.00	QQQ	8.21	9.02	8.99	8.20	10	12	W
QQQ	1.07	1.10	1.10	1.08	347	344	W	489.00	QQQ	8.99	9.79	9.47	8.98	9	33	W
QQQ	0.87	0.90	0.89	0.89	3851	1131	W	490.00	QQQ	9.28	10.85	9.81	9.80	25	38	W
QQQ	0.69	0.72	0.75	0.73	563	463	W	491.00	QQQ	10.06	11.65	14.35	10.64	4	1	W
QQQ	0.55	0.58	0.56	0.60	703	236	W	492.00	QQQ	10.88	12.56	10.47	11.50	0	7	W
QQQ	0.44	0.46	0.47	0.48	669	285	W	493.00	QQQ	11.74	13.35	13.10	12.39	4	5	W
QQQ	0.35	0.37	0.38	0.39	964	895	W	494.00	QQQ	12.66	14.16	16.06	13.29	1	0	W
QQQ	0.28	0.29	0.29	0.31	969	519	W	495.00	QQQ	13.52	15.36	20.95	14.21	1	3	W
QQQ	0.22	0.23	0.23	0.24	348	2769	W	496.00	QQQ	14.35	16.32	20.10	15.15	3	6	W
QQQ	0.17	0.19	0.18	0.19	328	76	W	497.00	QQQ	15.37	17.31	18.74	16.09	1	1	W
QQQ	0.13	0.15	0.14	0.15	87	550	W	498.00	QQQ	16.35	18.27	29.51	17.05	0	10	W
QQQ	0.11	0.12	0.10	0.12	5	239	W	499.00	QQQ	17.23	19.26	31.50	18.02	0	1	W
QQQ	0.08	0.10	0.08	0.09	426	1165	W	500.00	QQQ	18.31	20.26	19.05	18.99	11	6	W
QQQ	0.07	0.08	0.07	0.07	254	42	W	501.00	QQQ	19.31	21.25	25.04	19.97	1	1	W
QQQ	0.05	0.06	0.07	0.05	138	49	W	502.00	No data
QQQ	0.04	0.06	0.06	0.04	19	173	W	503.00	QQQ	21.20	23.25	27.22	21.94	0	1	W
QQQ	0.03	0.05	0.06	0.03	3	280	W	504.00	No data
QQQ	0.03	0.04	0.03	0.02	14	1297	W	505.00	QQQ	22.91	25.26	22.15	23.92	0	7	W
QQQ	0.02	0.04	0.04	0.02	6	93	W	506.00	No data
QQQ	0.02	0.03	0.04	0.01	1	109	W	507.00	No data
QQQ	0.01	0.03	0.03	0.01	109	20	W	508.00	No data
QQQ	0.01	0.03	0.04	0.01	0	1	W	509.00	No data
QQQ	0.01	0.02	0.02	0.00	31	117	W	510.00	QQQ	27.89	31.28	28.70	28.90	0	1	W
QQQ	0.01	0.02	0.03	0.00	18	100	W	511.00	No data
QQQ	0.01	0.02	0.03	0.00	0	5	W	512.00	No data
QQQ	0.01	0.02	0.02	0.00	10	15	W	513.00	QQQ	30.89	34.29	38.45	31.89	1	1	W
QQQ	0.01	0.02	0.01	0.00	2	1	W	514.00	No data
QQQ	0.00	0.02	0.01	0.00	9	120	W	515.00	No data
QQQ	0.00	0.02	0.04	0.00	0	2	W	516.00	No data
No data								518.00	QQQ	35.87	39.27	38.49	36.89	2	0	W
QQQ	0.00	0.02	0.02	0.00	0	10	W	519.00	No data
QQQ	0.00	0.02	0.01	0.00	4	4	W	520.00	No data
QQQ	0.00	0.01	0.01	0.00	45	1	W	525.00	QQQ	42.88	46.29	50.57	43.89	0	1	W

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: 03-21 03-20 03-19 03-18 03-17 03-14 03-13 03-12 03-11 03-10 03-07 03-06 03-05 03-04 03-03 02-28 02-27 02-26 02-25 02-24 02-21 02-20 02-19 02-18 02-17 02-14 02-13 02-12 02-11 02-10 02-07 02-06 02-05 02-04 02-03 01-31 01-30 01-29 01-28 01-27 01-24 01-23

Option Chains For QQQ Report Date: