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	0.197	0.184	380.01	2.35

January 18, 2022 - Calls									January 18, 2022 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
No data								342.00	QQQ	0.00	0.01	0.01	0.01	10	1	S
No data								344.00	QQQ	0.00	0.02	0.03	0.01	18	75	S
QQQ	34.71	35.34	34.77	35.01	0	3	S	345.00	QQQ	0.00	0.02	0.06	0.01	9	745	S
No data								346.00	QQQ	0.00	0.02	0.01	0.01	27	13	S
No data								348.00	QQQ	0.00	0.02	0.02	0.01	24	56	S
QQQ	29.71	30.34	29.96	30.01	151	25	S	350.00	QQQ	0.00	0.02	0.01	0.01	519	848	S
QQQ	28.70	29.35	37.74	29.01	0	10	S	351.00	QQQ	0.00	0.03	0.03	0.01	48	72	S
QQQ	27.83	28.35	20.01	28.01	0	8	S	352.00	QQQ	0.01	0.03	0.02	0.02	274	237	S
QQQ	26.81	27.36	27.22	27.01	50	0	S	353.00	QQQ	0.01	0.03	0.02	0.00	158	158	S
QQQ	25.87	26.35	24.65	26.01	2	7	S	354.00	QQQ	0.01	0.03	0.02	0.00	210	294	S
QQQ	24.78	25.36	22.27	25.01	11	13	S	355.00	QQQ	0.01	0.03	0.03	0.00	795	821	S
QQQ	23.80	24.37	17.64	24.01	0	0	S	356.00	QQQ	0.02	0.03	0.02	0.00	492	1212	S
QQQ	22.85	23.36	16.43	23.01	0	8	S	357.00	QQQ	0.02	0.04	0.05	0.00	174	914	S
QQQ	21.79	22.37	21.10	22.01	1	40	S	358.00	QQQ	0.02	0.04	0.06	0.00	448	555	S
No data								359.00	QQQ	0.03	0.05	0.04	0.00	507	270	S
QQQ	19.73	20.37	18.59	20.01	40	50	S	360.00	QQQ	0.03	0.05	0.03	0.00	2172	3363	S
QQQ	18.89	19.38	17.97	19.01	6	22	S	361.00	QQQ	0.04	0.06	0.05	0.00	368	359	S
QQQ	17.85	18.39	16.01	18.02	2	19	S	362.00	QQQ	0.04	0.05	0.05	0.00	2957	3644	S
QQQ	16.89	17.38	17.23	17.02	143	22	S	363.00	QQQ	0.05	0.07	0.06	0.01	866	612	S
QQQ	15.90	16.40	14.01	16.02	29	34	S	364.00	QQQ	0.07	0.09	0.07	0.01	895	525	S
QQQ	14.94	15.42	15.00	15.03	51	124	S	365.00	QQQ	0.08	0.10	0.09	0.02	4997	5041	S
QQQ	13.90	14.43	14.10	14.04	31	187	S	366.00	QQQ	0.10	0.12	0.11	0.03	1361	1194	S
QQQ	12.91	13.46	12.61	13.05	388	82	S	367.00	QQQ	0.13	0.15	0.14	0.04	1543	1411	S
QQQ	12.00	12.48	9.21	12.08	358	119	S	368.00	QQQ	0.16	0.18	0.16	0.06	1720	721	S
QQQ	10.99	11.53	11.43	11.11	81	44	S	369.00	QQQ	0.21	0.23	0.21	0.10	3813	828	S
QQQ	10.06	10.41	10.50	10.16	263	314	S	370.00	QQQ	0.27	0.29	0.29	0.14	39533	12869	S
QQQ	9.33	9.44	6.98	9.22	274	283	S	371.00	QQQ	0.34	0.36	0.35	0.21	4714	1022	S
QQQ	8.42	8.53	8.70	8.31	300	123	S	372.00	QQQ	0.44	0.46	0.44	0.30	7662	1452	S
QQQ	7.54	7.64	7.65	7.43	2035	233	S	373.00	QQQ	0.56	0.58	0.60	0.42	12241	10464	S
QQQ	6.69	6.80	6.83	6.58	873	199	S	374.00	QQQ	0.71	0.73	0.71	0.57	5226	1217	S
QQQ	5.87	5.97	5.92	5.77	2521	504	S	375.00	QQQ	0.91	0.92	0.92	0.76	24901	3277	S
QQQ	5.09	5.19	5.12	5.01	2713	188	S	376.00	QQQ	1.12	1.14	1.12	1.00	19161	2620	S
QQQ	4.36	4.45	4.36	4.30	7482	423	S	377.00	QQQ	1.38	1.41	1.38	1.29	18768	1237	S
QQQ	3.67	3.75	3.69	3.65	13010	721	S	378.00	QQQ	1.70	1.72	1.71	1.64	12733	1204	S
QQQ	3.04	3.10	3.04	3.06	19906	1020	S	379.00	QQQ	2.04	2.08	2.05	2.05	5429	1524	S
QQQ	2.47	2.52	2.44	2.53	20358	2336	S	380.00	QQQ	2.46	2.50	2.51	2.52	10819	2800	S
QQQ	1.94	1.99	1.91	2.07	9834	1868	S	381.00	QQQ	2.93	2.99	2.99	3.05	1396	904	S
QQQ	1.49	1.53	1.51	1.66	5154	1422	S	382.00	QQQ	3.45	3.53	3.31	3.65	1178	945	S
QQQ	1.11	1.15	1.12	1.32	5982	2077	S	383.00	QQQ	4.06	4.16	3.89	4.31	600	912	S
QQQ	0.81	0.84	0.82	1.03	4425	925	S	384.00	QQQ	4.75	4.85	5.05	5.02	797	715	S
QQQ	0.57	0.60	0.56	0.79	11809	4386	S	385.00	QQQ	5.51	5.62	5.62	5.78	623	5175	S
QQQ	0.39	0.42	0.38	0.60	3824	1322	S	386.00	QQQ	6.33	6.44	6.66	6.59	215	1295	S
QQQ	0.26	0.28	0.27	0.44	2135	1166	S	387.00	QQQ	7.20	7.32	7.10	7.43	208	950	S
QQQ	0.19	0.20	0.19	0.33	2036	1504	S	388.00	QQQ	8.08	8.33	8.06	8.31	133	1563	S
QQQ	0.13	0.15	0.15	0.23	1650	5952	S	389.00	QQQ	8.81	9.37	8.95	9.22	162	334	S
QQQ	0.09	0.11	0.11	0.17	6311	8154	S	390.00	QQQ	9.78	10.29	9.98	10.15	578	1327	S
QQQ	0.07	0.09	0.07	0.11	1233	1122	S	391.00	QQQ	10.75	11.29	10.95	11.10	132	280	S
QQQ	0.05	0.07	0.07	0.08	840	1015	S	392.00	QQQ	11.73	12.23	12.00	12.07	327	288	S
QQQ	0.05	0.06	0.06	0.05	614	708	S	393.00	QQQ	12.72	13.37	13.27	13.04	20	255	S
QQQ	0.03	0.04	0.03	0.03	813	682	S	394.00	QQQ	13.71	14.16	13.87	14.02	57	436	S
QQQ	0.02	0.03	0.02	0.02	1098	6339	S	395.00	QQQ	14.70	15.16	15.02	15.01	158	629	S
QQQ	0.02	0.03	0.03	0.01	553	1479	S	396.00	QQQ	15.69	16.19	16.15	16.00	17	199	S
QQQ	0.01	0.03	0.03	0.01	377	592	S	397.00	QQQ	16.69	17.20	18.58	17.00	1	205	S
QQQ	0.01	0.02	0.03	0.01	1466	1232	S	398.00	QQQ	17.69	18.22	12.03	17.99	0	104	S
QQQ	0.01	0.02	0.02	0.00	1185	614	S	399.00	QQQ	18.68	19.25	19.16	18.99	24	260	S
QQQ	0.01	0.02	0.01	0.00	1515	7222	S	400.00	QQQ	19.68	20.17	19.42	19.99	11	1183	S
QQQ	0.00	0.03	0.02	0.00	772	302	S	401.00	QQQ	20.68	21.21	24.49	20.99	2	146	S
QQQ	0.00	0.02	0.01	0.00	16	528	S	402.00	QQQ	21.68	22.22	24.10	21.99	5	386	S
QQQ	0.00	0.02	0.01	0.00	473	571	S	403.00	QQQ	22.68	23.17	24.17	22.99	2	384	S
QQQ	0.00	0.02	0.01	0.00	289	825	S	404.00	QQQ	23.68	24.22	25.11	23.99	2	55	S
QQQ	0.00	0.02	0.01	0.00	21	680	S	405.00	QQQ	24.68	25.14	29.39	24.99	3	277	S
QQQ	0.00	0.02	0.01	0.00	5	403	S	406.00	QQQ	25.68	26.19	28.75	25.99	9	81	S
QQQ	0.00	0.02	0.01	0.00	0	288	S	407.00	QQQ	26.68	27.24	21.20	26.99	0	34	S
QQQ	0.00	0.02	0.01	0.00	3	612	S	408.00	QQQ	27.68	28.33	30.43	27.99	2	48	S
QQQ	0.00	0.02	0.01	0.00	1	375	S	409.00	QQQ	28.68	29.17	32.71	28.99	2	13	S
QQQ	0.00	0.02	0.01	0.01	0	636	S	410.00	QQQ	29.68	30.17	32.89	29.99	0	19	S
QQQ	0.00	0.02	0.01	0.01	0	110	S	411.00	QQQ	30.68	31.17	9.85	30.99	0	24	S
QQQ	0.00	0.02	0.01	0.01	2	153	S	412.00	QQQ	31.68	32.14	34.93	31.99	1	3	S
QQQ	0.00	0.02	0.04	0.01	0	56	S	413.00	QQQ	32.68	33.24	34.97	32.99	1	2	S
QQQ	0.00	0.02	0.02	0.01	5	50	S	414.00	QQQ	33.68	34.17	13.56	33.99	0	11	S
QQQ	0.00	0.01	0.01	0.01	3	824	S	415.00	QQQ	34.68	35.21	14.14	34.99	0	0	S
QQQ	0.00	0.02	0.01	0.01	0	209	S	416.00	QQQ	35.68	36.24	43.39	35.99	0	0	S
QQQ	0.00	0.02	0.01	0.01	0	277	S	417.00	QQQ	36.68	37.14	15.77	36.99	0	10	S
QQQ	0.00	0.02	0.01	0.01	5	248	S	418.00	QQQ	37.68	38.21	39.63	37.99	1	4	S
QQQ	0.00	0.02	0.01	0.01	0	77	S	419.00	QQQ	38.68	39.33	17.58	38.99	0	25	S

January 19, 2022 - Calls									January 19, 2022 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
No data								342.00	QQQ	0.02	0.04	0.11	0.03	2	38	S
QQQ	35.79	36.36	34.34	36.01	1	0	S	344.00	QQQ	0.02	0.04	0.14	0.03	6	25	S
QQQ	34.73	35.37	56.37	35.01	0	53	S	345.00	QQQ	0.02	0.05	0.05	0.04	76	265	S
No data								346.00	QQQ	0.03	0.05	0.06	0.04	5	95	S
QQQ	31.87	32.38	32.40	32.01	0	2	S	348.00	QQQ	0.03	0.06	0.07	0.04	14	280	S
QQQ	29.72	30.39	27.25	30.01	0	31	S	350.00	QQQ	0.04	0.07	0.11	0.00	58	170	S
QQQ	27.88	28.40	26.28	28.01	2	2	S	352.00	QQQ	0.05	0.08	0.09	0.00	126	119	S
QQQ	25.87	26.42	20.46	26.01	0	59	S	354.00	QQQ	0.07	0.09	0.10	0.00	744	156	S
No data								355.00	QQQ	0.08	0.10	0.08	0.00	462	179	S
QQQ	23.85	24.42	27.87	24.01	0	2	S	356.00	QQQ	0.09	0.10	0.12	0.00	112	419	S
QQQ	21.92	22.45	22.22	22.02	1	30	S	358.00	QQQ	0.11	0.13	0.13	0.00	301	287	S
QQQ	19.99	20.48	27.60	20.02	0	10	S	360.00	QQQ	0.15	0.16	0.16	0.01	1354	971	S
QQQ	18.07	18.53	18.32	18.03	1	50	S	362.00	QQQ	0.19	0.21	0.21	0.01	382	376	S
QQQ	15.96	16.61	13.28	16.05	45	64	S	364.00	QQQ	0.27	0.29	0.31	0.03	816	327	S
QQQ	15.16	15.65	15.08	15.06	14	74	S	365.00	QQQ	0.32	0.34	0.31	0.05	3241	585	S
QQQ	14.22	14.71	11.52	14.08	33	66	S	366.00	QQQ	0.38	0.40	0.38	0.07	1098	701	S
QQQ	12.52	12.63	12.16	12.16	108	79	S	368.00	QQQ	0.54	0.56	0.52	0.14	1833	430	S
QQQ	10.74	10.85	10.37	10.29	227	267	S	370.00	QQQ	0.76	0.78	0.78	0.27	6138	2996	S
QQQ	9.03	9.14	9.29	8.50	171	463	S	372.00	QQQ	1.06	1.08	1.07	0.49	5342	3186	S
QQQ	7.42	7.51	7.28	6.84	1186	613	S	374.00	QQQ	1.44	1.47	1.36	0.83	1505	841	S
QQQ	6.65	6.75	6.80	6.07	562	379	S	375.00	QQQ	1.67	1.70	1.70	1.06	14514	4020	S
QQQ	5.93	5.99	5.93	5.34	1333	292	S	376.00	QQQ	1.93	1.97	1.97	1.33	15698	2267	S
QQQ	4.57	4.63	4.62	4.03	3315	693	S	378.00	QQQ	2.57	2.61	2.49	2.01	9333	1371	S
QQQ	3.38	3.42	3.52	2.92	7023	1554	S	380.00	QQQ	3.36	3.41	3.29	2.91	3923	2163	S
QQQ	2.33	2.38	2.33	2.04	3739	1126	S	382.00	QQQ	4.33	4.37	4.37	4.03	976	1203	S
QQQ	1.52	1.55	1.54	1.36	3507	1554	S	384.00	QQQ	5.47	5.56	5.42	5.35	263	1083	S
QQQ	1.19	1.22	1.21	1.09	10943	1757	S	385.00	QQQ	6.14	6.24	6.28	6.08	1401	3175	S
QQQ	0.92	0.95	1.00	0.87	917	610	S	386.00	QQQ	6.86	6.96	7.71	6.85	129	938	S
QQQ	0.69	0.73	0.74	0.68	1905	1052	S	387.00	QQQ	7.63	7.74	7.59	7.67	290	702	S
QQQ	0.52	0.55	0.56	0.53	1858	1311	S	388.00	QQQ	8.45	8.56	8.65	8.51	105	1020	S
QQQ	0.38	0.40	0.38	0.40	1407	1505	S	389.00	QQQ	9.33	9.43	9.42	9.39	277	596	S
QQQ	0.29	0.31	0.31	0.30	8186	1916	S	390.00	QQQ	9.98	10.45	9.97	10.29	151	804	S
QQQ	0.22	0.24	0.25	0.23	812	1064	S	391.00	QQQ	10.91	11.41	11.32	11.21	22	365	S
QQQ	0.18	0.19	0.18	0.17	382	520	S	392.00	QQQ	11.85	12.33	12.01	12.15	50	244	S
QQQ	0.13	0.15	0.14	0.12	562	740	S	393.00	QQQ	12.81	13.37	10.75	13.11	0	228	S
QQQ	0.10	0.12	0.11	0.09	201	2545	S	394.00	QQQ	13.78	14.31	14.07	14.07	13	312	S
QQQ	0.09	0.10	0.09	0.06	791	2193	S	395.00	QQQ	14.76	15.40	17.76	15.05	6	523	S
QQQ	0.06	0.08	0.07	0.04	276	469	S	396.00	QQQ	15.74	16.30	18.00	16.03	9	186	S
QQQ	0.05	0.07	0.07	0.03	94	891	S	397.00	QQQ	16.73	17.19	21.46	17.02	15	185	S
QQQ	0.04	0.05	0.05	0.02	107	265	S	398.00	QQQ	17.72	18.18	18.51	18.01	3	166	S
QQQ	0.03	0.05	0.03	0.01	21	416	S	399.00	QQQ	18.71	19.17	12.12	19.00	0	159	S
QQQ	0.02	0.05	0.03	0.01	452	2592	S	400.00	QQQ	19.71	20.26	19.94	20.00	45	300	S
QQQ	0.01	0.04	0.03	0.01	560	261	S	401.00	QQQ	20.70	21.24	14.38	20.99	0	129	S
QQQ	0.00	0.04	0.04	0.00	5	819	S	402.00	QQQ	21.70	22.34	21.87	21.99	2	112	S
QQQ	0.00	0.04	0.03	0.00	2	314	S	403.00	QQQ	22.69	23.13	24.75	22.99	32	93	S
QQQ	0.00	0.03	0.04	0.00	0	359	S	404.00	QQQ	23.69	24.32	32.58	23.99	0	151	S
QQQ	0.00	0.03	0.02	0.00	76	375	S	405.00	QQQ	24.69	25.23	26.71	24.99	10	91	S
QQQ	0.00	0.03	0.02	0.00	10	287	S	406.00	QQQ	25.69	26.24	8.12	25.99	0	42	S
QQQ	0.00	0.03	0.03	0.00	0	555	S	407.00	QQQ	26.68	27.31	25.53	26.99	0	73	S
QQQ	0.01	0.03	0.02	0.00	0	273	S	408.00	QQQ	27.68	28.22	27.25	27.99	0	49	S
QQQ	0.00	0.02	0.02	0.00	0	151	S	409.00	QQQ	28.68	29.24	9.03	28.99	0	12	S
QQQ	0.00	0.02	0.01	0.00	3	990	S	410.00	QQQ	29.68	30.30	22.57	29.99	0	15	S
QQQ	0.00	0.02	0.01	0.00	6	102	S	411.00	QQQ	30.68	31.30	10.72	30.99	0	7	S
QQQ	0.00	0.02	0.01	0.00	22	107	S	412.00	QQQ	31.68	32.31	33.25	31.99	1	0	S
QQQ	0.00	0.02	0.01	0.00	0	8	S	413.00	QQQ	32.68	33.30	18.82	32.99	0	0	S
QQQ	0.00	0.02	0.01	0.00	0	186	S	414.00	QQQ	33.68	34.21	14.22	33.99	0	1	S
QQQ	0.00	0.02	0.01	0.01	1	219	S	415.00	QQQ	34.68	35.29	30.54	34.99	0	22	S
QQQ	0.00	0.02	0.04	0.01	0	13	S	416.00	QQQ	35.68	36.16	38.63	35.99	2	0	S
QQQ	0.00	0.02	0.01	0.01	0	185	S	418.00	QQQ	37.68	38.16	39.78	37.99	0	1	S

January 21, 2022 - Calls									January 21, 2022 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
QQQ	38.76	39.42	59.83	39.02	0	287	S	341.00	QQQ	0.07	0.09	0.17	0.08	33	1805	S
QQQ	37.80	38.42	39.17	38.02	0	322	S	342.00	QQQ	0.08	0.10	0.10	0.00	1173	2602	S
QQQ	36.81	37.42	44.07	37.02	0	729	S	343.00	QQQ	0.08	0.11	0.11	0.00	75	1639	S
QQQ	35.91	36.43	47.08	36.02	0	339	S	344.00	QQQ	0.09	0.11	0.21	0.00	41	2109	S
QQQ	34.91	35.44	34.97	35.02	4	3187	S	345.00	QQQ	0.10	0.12	0.11	0.00	3823	17868	S
QQQ	33.87	34.45	31.93	34.02	1	626	S	346.00	QQQ	0.11	0.12	0.11	0.00	54	1258	S
QQQ	32.88	33.46	38.13	33.02	0	1409	S	347.00	QQQ	0.12	0.14	0.13	0.00	167	2283	S
QQQ	31.85	32.48	37.30	32.02	0	2046	S	348.00	QQQ	0.13	0.15	0.17	0.00	175	4231	S
QQQ	31.00	31.48	24.92	31.02	0	1055	S	349.00	QQQ	0.14	0.16	0.16	0.00	1021	11105	S
QQQ	29.87	30.49	30.34	30.02	37	8846	S	350.00	QQQ	0.16	0.17	0.17	0.00	4966	49859	S
QQQ	28.97	29.52	27.70	29.02	12	625	S	351.00	QQQ	0.17	0.19	0.19	0.00	172	2328	S
QQQ	27.96	28.53	26.86	28.02	2	413	S	352.00	QQQ	0.19	0.21	0.19	0.00	680	7041	S
QQQ	27.02	27.55	25.13	27.02	7	667	S	353.00	QQQ	0.22	0.24	0.23	0.00	468	7413	S
QQQ	26.04	26.57	23.15	26.02	11	900	S	354.00	QQQ	0.24	0.26	0.26	0.00	560	5232	S
QQQ	25.07	25.61	25.54	25.02	89	1478	S	355.00	QQQ	0.27	0.29	0.26	0.00	75538	105139	S
QQQ	24.02	24.64	21.16	24.02	115	3848	S	356.00	QQQ	0.30	0.32	0.33	0.01	13053	26068	S
QQQ	23.12	23.68	20.53	23.03	10	1307	S	357.00	QQQ	0.34	0.36	0.44	0.01	950	3616	S
QQQ	22.14	22.71	20.88	22.03	13	1034	S	358.00	QQQ	0.39	0.41	0.43	0.02	1843	5942	S
QQQ	21.25	21.75	18.54	21.04	126	1033	S	359.00	QQQ	0.44	0.46	0.52	0.02	1062	4500	S
QQQ	20.26	20.81	20.26	20.05	137	11519	S	360.00	QQQ	0.49	0.52	0.49	0.03	10375	38705	S
QQQ	19.37	19.87	18.04	19.06	31	1132	S	361.00	QQQ	0.56	0.58	0.58	0.05	1139	2168	S
QQQ	18.38	18.80	18.84	18.08	39	5333	S	362.00	QQQ	0.63	0.66	0.65	0.06	1801	4231	S
QQQ	17.70	17.80	17.81	17.10	39	1133	S	363.00	QQQ	0.72	0.74	0.69	0.09	3273	11201	S
QQQ	16.79	16.89	16.77	16.13	54	3103	S	364.00	QQQ	0.81	0.84	0.86	0.12	1273	5220	S
QQQ	15.90	16.00	16.02	15.17	77	12292	S	365.00	QQQ	0.91	0.94	0.90	0.16	7944	29487	S
QQQ	15.00	15.11	13.75	14.22	164	7474	S	366.00	QQQ	1.03	1.06	1.06	0.21	2344	15152	S
QQQ	14.14	14.24	12.99	13.29	42	3758	S	367.00	QQQ	1.16	1.19	1.13	0.27	2507	6885	S
QQQ	13.27	13.38	13.39	12.37	592	14192	S	368.00	QQQ	1.30	1.33	1.28	0.35	3987	10553	S
QQQ	12.44	12.53	12.75	11.47	484	5974	S	369.00	QQQ	1.46	1.49	1.42	0.45	2687	3992	S
QQQ	11.60	11.71	11.62	10.59	1565	10289	S	370.00	QQQ	1.63	1.66	1.66	0.57	49200	49079	S
QQQ	10.81	10.89	11.00	9.73	339	1411	S	371.00	QQQ	1.81	1.85	1.75	0.71	5248	14502	S
QQQ	10.01	10.10	10.15	8.90	481	2526	S	372.00	QQQ	2.02	2.06	2.06	0.88	9525	6260	S
QQQ	9.24	9.32	9.32	8.10	1228	18141	S	373.00	QQQ	2.25	2.29	2.16	1.08	4734	9238	S
QQQ	8.50	8.56	8.59	7.34	1049	2281	S	374.00	QQQ	2.50	2.54	2.53	1.32	7656	19979	S
QQQ	7.76	7.83	7.77	6.61	4589	12088	S	375.00	QQQ	2.77	2.81	2.81	1.59	24512	45531	S
QQQ	7.06	7.12	7.06	5.92	2219	13829	S	376.00	QQQ	3.06	3.11	3.09	1.90	8323	13178	S
QQQ	6.39	6.45	6.38	5.27	4383	11389	S	377.00	QQQ	3.38	3.42	3.35	2.25	10604	3303	S
QQQ	5.73	5.79	5.73	4.66	9948	9809	S	378.00	QQQ	3.73	3.78	3.75	2.65	9069	28749	S
QQQ	5.11	5.17	5.11	4.10	3726	13373	S	379.00	QQQ	4.11	4.15	3.98	3.08	10131	4080	S
QQQ	4.53	4.57	4.48	3.58	27991	25610	S	380.00	QQQ	4.52	4.57	4.53	3.56	14082	46062	S
QQQ	3.96	4.01	3.92	3.11	5190	4234	S	381.00	QQQ	4.94	4.99	4.82	4.09	4231	5203	S
QQQ	3.43	3.48	3.53	2.68	6076	6911	S	382.00	QQQ	5.41	5.48	5.34	4.66	1517	10547	S
QQQ	2.94	2.99	2.93	2.29	3831	3485	S	383.00	QQQ	5.90	5.98	5.90	5.27	788	4002	S
QQQ	2.49	2.53	2.60	1.95	6233	5802	S	384.00	QQQ	6.45	6.55	6.34	5.93	935	4450	S
QQQ	2.10	2.13	2.11	1.64	18521	18424	S	385.00	QQQ	7.05	7.13	6.90	6.62	5694	29805	S
QQQ	1.73	1.77	1.74	1.37	4992	8053	S	386.00	QQQ	7.69	7.78	7.78	7.36	1487	6688	S
QQQ	1.42	1.45	1.42	1.14	1663	11675	S	387.00	QQQ	8.37	8.46	8.71	8.12	644	4473	S
QQQ	1.15	1.18	1.21	0.94	6885	13010	S	388.00	QQQ	9.10	9.19	8.96	8.92	1241	6170	S
QQQ	0.92	0.95	0.94	0.77	7095	5425	S	389.00	QQQ	9.87	9.96	10.10	9.75	177	2252	S
QQQ	0.73	0.76	0.76	0.62	16626	46803	S	390.00	QQQ	10.67	10.78	10.60	10.60	1612	43531	S
QQQ	0.57	0.60	0.61	0.50	2535	2271	S	391.00	QQQ	11.52	11.62	11.61	11.48	3157	1807	S
QQQ	0.45	0.47	0.46	0.40	1824	13112	S	392.00	QQQ	12.38	12.52	12.31	12.38	239	4953	S
QQQ	0.35	0.38	0.38	0.32	2805	10632	S	393.00	QQQ	13.05	13.53	13.27	13.30	85	8555	S
QQQ	0.27	0.30	0.30	0.25	1262	9105	S	394.00	QQQ	13.98	14.45	14.31	14.23	3196	2920	S
QQQ	0.24	0.25	0.24	0.19	7117	22606	S	395.00	QQQ	14.92	15.41	15.19	15.17	273	20721	S
QQQ	0.17	0.20	0.21	0.15	2626	10908	S	396.00	QQQ	15.87	16.35	16.60	16.13	40	8994	S
QQQ	0.14	0.17	0.16	0.11	364	2054	S	397.00	QQQ	16.83	17.33	17.77	17.10	7	1361	S
QQQ	0.13	0.14	0.14	0.09	2163	18065	S	398.00	QQQ	17.81	18.29	18.19	18.07	198	13023	S
QQQ	0.09	0.13	0.09	0.06	1257	2741	S	399.00	QQQ	18.79	19.27	19.26	19.05	167	736	S
QQQ	0.09	0.11	0.09	0.05	4291	98102	S	400.00	QQQ	19.87	20.28	20.08	20.03	290	28351	S
QQQ	0.06	0.10	0.09	0.04	110	2791	S	401.00	QQQ	20.76	21.29	20.80	21.02	301	1235	S
QQQ	0.07	0.09	0.07	0.03	112	6457	S	402.00	QQQ	21.75	22.30	25.12	22.01	4	2864	S
QQQ	0.07	0.08	0.08	0.02	200	2123	S	403.00	QQQ	22.74	23.26	27.50	23.00	386	5172	S
QQQ	0.04	0.07	0.07	0.01	885	5268	S	404.00	QQQ	23.73	24.25	28.50	23.99	12	1213	S
QQQ	0.03	0.06	0.04	0.01	485	19027	S	405.00	QQQ	24.72	25.24	26.28	24.99	51	2356	S
QQQ	0.03	0.05	0.04	0.01	219	6420	S	406.00	QQQ	25.72	26.25	27.33	25.99	395	4844	S
QQQ	0.02	0.06	0.04	0.00	83	5298	S	407.00	QQQ	26.71	27.20	18.10	26.99	0	1638	S
QQQ	0.01	0.05	0.04	0.00	167	4549	S	408.00	QQQ	27.70	28.26	21.01	27.98	0	1397	S
QQQ	0.01	0.03	0.05	0.00	78	1509	S	409.00	QQQ	28.70	29.21	25.13	28.98	0	331	S
QQQ	0.02	0.04	0.04	0.00	301	50862	S	410.00	QQQ	29.70	30.20	29.82	29.98	80	25731	S
QQQ	0.01	0.04	0.03	0.00	11	1355	S	411.00	QQQ	30.70	31.21	29.78	30.98	0	77	S
QQQ	0.01	0.03	0.03	0.00	46	4664	S	412.00	QQQ	31.69	32.24	31.63	31.98	0	500	S
QQQ	0.02	0.03	0.01	0.00	81	2874	S	413.00	QQQ	32.69	33.27	18.62	32.98	0	64	S
QQQ	0.00	0.03	0.01	0.00	18	5547	S	414.00	QQQ	33.68	34.24	35.99	33.98	0	180	S
QQQ	0.00	0.03	0.01	0.00	171	23007	S	415.00	QQQ	34.69	35.24	39.13	34.98	386	2048	S
QQQ	0.01	0.03	0.03	0.00	29	2753	S	416.00	QQQ	35.68	36.25	34.72	35.98	0	215	S
QQQ	0.00	0.03	0.02	0.00	0	968	S	417.00	QQQ	36.68	37.21	35.93	36.98	0	98	S
QQQ	0.01	0.02	0.03	0.00	2	10339	S	418.00	QQQ	37.65	38.23	43.48	37.98	0	403	S
QQQ	0.00	0.02	0.02	0.00	12	1429	S	419.00	QQQ	38.68	39.17	39.57	38.98	0	149	S

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: 01-14 01-13 01-12 01-11 01-10 01-07 01-06 01-05 01-04 01-03 12-31 12-30 12-29 12-28 12-27 12-23 12-22 12-21 12-20 12-17 12-16 12-15 12-14 12-13 12-10 12-09 12-08 12-07 12-06 12-03 12-02 12-01 11-30 11-29 11-26 11-24 11-23 11-22 11-19 11-18 11-17 11-16

Option Chains For QQQ Report Date: