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	CONTACT US

Try the new Option Chains

Symbol	Name	Implied Vol	Historical Vol	Price	Change

QQQ	POWERSHARES QQQ TRUST SERIE	0.327	0.348	284.41	0.61

October 23, 2020 - Calls									October 23, 2020 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
QQQ	29.51	30.19	42.15	30.41	0	11	W	254.00	QQQ	0.02	0.04	0.04	0.00	0	466	W
QQQ	28.53	29.18	30.15	29.41	2	195	W	255.00	QQQ	0.02	0.04	0.02	0.00	23	1161	W
QQQ	27.46	28.19	27.86	28.41	28	34	W	256.00	QQQ	0.03	0.04	0.04	0.00	54	662	W
QQQ	26.52	27.22	30.16	27.41	0	23	W	257.00	QQQ	0.03	0.04	0.05	0.00	11	628	W
QQQ	26.03	26.70	34.57	26.91	0	7	W	257.50	QQQ	0.03	0.05	0.04	0.00	4	391	W
QQQ	25.55	26.17	27.45	26.41	10	132	W	258.00	QQQ	0.04	0.05	0.05	0.00	47	1551	W
QQQ	24.55	25.22	27.90	25.41	0	63	W	259.00	QQQ	0.04	0.05	0.06	0.00	52	433	W
QQQ	23.57	24.19	25.16	24.41	2	155	W	260.00	QQQ	0.05	0.06	0.05	0.00	735	4208	W
QQQ	22.53	23.21	24.05	23.41	55	78	W	261.00	QQQ	0.05	0.06	0.05	0.00	57	1656	W
QQQ	21.56	22.25	30.69	22.41	0	23	W	262.00	QQQ	0.06	0.07	0.06	0.00	71	445	W
QQQ	20.58	21.24	20.92	21.41	26	144	W	263.00	QQQ	0.07	0.08	0.06	0.00	84	725	W
QQQ	19.59	20.27	20.70	20.41	1	72	W	264.00	QQQ	0.08	0.09	0.07	0.00	30	1350	W
QQQ	18.61	19.24	18.89	19.42	2	270	W	265.00	QQQ	0.09	0.10	0.08	0.01	599	9342	W
QQQ	17.58	18.24	19.95	18.42	2	85	W	266.00	QQQ	0.11	0.12	0.11	0.01	4449	3872	W
QQQ	16.75	17.10	20.33	17.43	12	352	W	267.00	QQQ	0.13	0.14	0.12	0.02	197	3258	W
QQQ	16.32	16.57	18.16	16.93	22	171	W	267.50	QQQ	0.14	0.16	0.13	0.02	17	851	W
QQQ	15.78	16.12	16.65	16.44	40	229	W	268.00	QQQ	0.15	0.16	0.13	0.03	775	5067	W
QQQ	14.82	15.15	15.03	15.45	12	323	W	269.00	QQQ	0.19	0.20	0.20	0.04	257	2247	W
QQQ	13.88	14.20	15.00	14.47	103	882	W	270.00	QQQ	0.23	0.25	0.22	0.06	3153	7119	W
QQQ	12.92	13.25	14.26	13.49	18	495	W	271.00	QQQ	0.29	0.30	0.32	0.08	790	7281	W
QQQ	11.99	12.32	13.31	12.53	52	440	W	272.00	QQQ	0.35	0.37	0.35	0.12	1277	6140	W
QQQ	11.56	11.86	14.97	12.05	7	634	W	272.50	QQQ	0.40	0.41	0.39	0.14	594	1403	W
QQQ	11.15	11.36	11.16	11.58	70	387	W	273.00	QQQ	0.44	0.45	0.43	0.17	8985	2746	W
QQQ	10.20	10.50	11.47	10.65	84	1765	W	274.00	QQQ	0.55	0.56	0.56	0.24	1530	4725	W
QQQ	9.38	9.59	9.53	9.73	202	1219	W	275.00	QQQ	0.68	0.70	0.66	0.32	14206	14339	W
QQQ	8.49	8.79	10.42	8.85	26	1023	W	276.00	QQQ	0.83	0.85	0.81	0.43	5136	4189	W
QQQ	7.68	7.96	8.40	7.98	42	717	W	277.00	QQQ	1.02	1.04	0.98	0.57	8617	2558	W
QQQ	7.29	7.56	8.34	7.57	117	628	W	277.50	QQQ	1.12	1.14	1.09	0.66	1580	7774	W
QQQ	6.96	7.13	9.85	7.16	161	642	W	278.00	QQQ	1.23	1.25	1.25	0.75	2601	7271	W
QQQ	6.21	6.38	6.72	6.37	152	677	W	279.00	QQQ	1.47	1.50	1.49	0.96	8823	2260	W
QQQ	5.51	5.65	5.97	5.62	668	2134	W	280.00	QQQ	1.76	1.78	1.69	1.21	23305	18228	W
QQQ	4.84	4.97	5.50	4.92	773	1092	W	281.00	QQQ	2.08	2.11	2.00	1.51	4439	2497	W
QQQ	4.24	4.29	4.30	4.27	1209	917	W	282.00	QQQ	2.45	2.48	2.45	1.86	6984	2525	W
QQQ	3.93	3.99	3.76	3.97	502	553	W	282.50	QQQ	2.65	2.68	2.80	2.06	4159	1313	W
QQQ	3.65	3.70	3.70	3.67	2778	1322	W	283.00	QQQ	2.86	2.90	2.74	2.26	12326	4710	W
QQQ	3.12	3.15	3.27	3.13	17398	3495	W	284.00	QQQ	3.32	3.36	3.32	2.72	26339	2970	W
QQQ	2.62	2.66	2.70	2.64	50968	3562	W	285.00	QQQ	3.82	3.88	3.81	3.23	23370	10256	W
QQQ	2.19	2.21	2.23	2.20	55063	2048	W	286.00	QQQ	4.38	4.44	4.40	3.79	33971	4455	W
QQQ	1.79	1.82	1.85	1.82	12043	2654	W	287.00	QQQ	4.94	5.08	5.04	4.41	4190	7003	W
QQQ	1.62	1.64	1.67	1.65	5374	1763	W	287.50	QQQ	5.25	5.41	5.30	4.74	977	3780	W
QQQ	1.45	1.48	1.42	1.49	9629	4761	W	288.00	QQQ	5.59	5.73	5.51	5.08	1740	2773	W
QQQ	1.16	1.18	1.21	1.20	5926	2940	W	289.00	QQQ	6.29	6.44	6.35	5.79	871	2815	W
QQQ	0.91	0.93	0.93	0.96	20674	15149	W	290.00	QQQ	7.03	7.20	7.05	6.55	2067	10160	W
QQQ	0.71	0.72	0.74	0.76	4053	4482	W	291.00	QQQ	7.83	8.01	7.07	7.35	128	2291	W
QQQ	0.55	0.56	0.59	0.59	5737	4657	W	292.00	QQQ	8.65	8.85	8.29	8.18	1219	1494	W
QQQ	0.48	0.49	0.46	0.52	6970	2710	W	292.50	QQQ	9.09	9.30	8.15	8.61	47	1234	W
QQQ	0.43	0.44	0.45	0.46	3962	4085	W	293.00	QQQ	9.52	9.74	8.28	9.05	115	1638	W
QQQ	0.32	0.33	0.37	0.35	1440	2633	W	294.00	QQQ	10.41	10.65	9.50	9.94	54	687	W
QQQ	0.25	0.26	0.28	0.26	13118	17700	W	295.00	QQQ	11.34	11.57	11.47	10.85	324	1511	W
QQQ	0.19	0.20	0.21	0.19	899	4857	W	296.00	QQQ	12.27	12.51	10.92	11.78	26	795	W
QQQ	0.15	0.16	0.15	0.14	1031	4158	W	297.00	QQQ	13.20	13.46	13.50	12.73	16	541	W
QQQ	0.13	0.14	0.14	0.12	312	1206	W	297.50	QQQ	13.66	14.02	11.49	13.21	157	857	W
QQQ	0.11	0.12	0.12	0.10	894	2367	W	298.00	QQQ	14.18	14.42	13.20	13.69	45	976	W
QQQ	0.09	0.10	0.10	0.07	443	1952	W	299.00	QQQ	15.12	15.45	13.26	14.66	3	112	W
QQQ	0.07	0.08	0.08	0.05	4000	10080	W	300.00	QQQ	16.13	16.39	16.50	15.64	290	623	W
QQQ	0.05	0.06	0.08	0.04	313	1341	W	301.00	QQQ	16.90	17.55	15.68	16.63	1	71	W
QQQ	0.04	0.05	0.05	0.03	210	1550	W	302.00	QQQ	17.89	18.58	15.82	17.61	3	57	W
QQQ	0.04	0.05	0.04	0.02	158	654	W	302.50	QQQ	18.38	19.10	18.16	18.11	52	38	W
QQQ	0.03	0.04	0.04	0.02	289	2065	W	303.00	QQQ	18.88	19.49	19.15	18.61	12	199	W
QQQ	0.02	0.03	0.03	0.01	155	2274	W	304.00	QQQ	19.87	20.52	20.00	19.60	1	54	W
QQQ	0.02	0.03	0.03	0.01	624	3653	W	305.00	QQQ	20.85	21.57	20.80	20.60	17	1050	W
QQQ	0.01	0.02	0.02	0.01	123	1496	W	306.00	QQQ	21.86	22.48	15.27	21.59	0	63	W
QQQ	0.00	0.02	0.02	0.00	296	898	W	307.00	QQQ	22.83	23.48	21.84	22.59	2	47	W
QQQ	0.01	0.02	0.01	0.00	14	627	W	307.50	QQQ	23.35	23.98	22.71	23.09	2	9	W
QQQ	0.00	0.01	0.01	0.00	152	5444	W	308.00	QQQ	23.85	24.51	23.19	23.59	4	17	W
QQQ	0.00	0.01	0.01	0.00	11	4308	W	309.00	QQQ	24.85	25.57	19.86	24.59	0	58	W
QQQ	0.00	0.01	0.01	0.00	56	2517	W	310.00	QQQ	25.84	26.51	25.62	25.59	11	222	W
QQQ	0.00	0.01	0.01	0.00	415	2012	W	311.00	QQQ	26.81	27.51	26.15	26.59	7	21	W
QQQ	0.00	0.01	0.01	0.00	0	0	W	312.00	QQQ	27.82	28.57	24.58	27.59	0	2	W
QQQ	0.00	0.01	0.01	0.00	3	370	W	312.50	QQQ	28.34	28.97	28.71	28.09	2	15	W
QQQ	0.00	0.01	0.01	0.00	0	0	W	313.00	QQQ	28.84	29.58	24.06	28.59	0	2	W
QQQ	0.00	0.01	0.01	0.00	2	340	W	314.00	QQQ	29.84	30.58	26.92	29.59	0	2	W
No data								315.00	QQQ	30.84	31.52	19.88	30.59	0	1	W

October 30, 2020 - Calls									October 30, 2020 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
QQQ	29.95	30.29	34.31	30.53	0	12	W	254.00	QQQ	0.30	0.33	0.30	0.10	4	376	W
QQQ	28.98	29.31	31.38	29.55	27	52	W	255.00	QQQ	0.33	0.36	0.32	0.13	735	5628	W
QQQ	28.02	28.34	37.81	28.58	0	75	W	256.00	QQQ	0.37	0.40	0.37	0.15	47	12088	W
QQQ	27.06	27.37	28.96	27.61	15	48	W	257.00	QQQ	0.41	0.44	0.41	0.18	5	3166	W
QQQ	26.56	26.89	28.10	27.12	1	87	W	257.50	QQQ	0.43	0.46	0.65	0.20	0	348	W
QQQ	26.11	26.42	27.85	26.64	1	30	W	258.00	QQQ	0.45	0.49	0.43	0.22	49	2051	W
QQQ	25.16	25.47	24.76	25.69	1	18	W	259.00	QQQ	0.50	0.53	0.50	0.26	143	517	W
QQQ	24.19	24.52	25.45	24.74	3	415	W	260.00	QQQ	0.56	0.59	0.52	0.31	867	11140	W
QQQ	23.29	23.60	26.34	23.79	0	136	W	261.00	QQQ	0.62	0.66	0.57	0.37	3	835	W
QQQ	22.36	22.68	25.40	22.86	0	153	W	262.00	QQQ	0.70	0.73	0.69	0.43	158	4534	W
QQQ	21.87	22.19	22.96	22.39	0	61	W	262.50	QQQ	0.74	0.77	0.59	0.47	406	2464	W
QQQ	21.44	21.74	21.12	21.93	0	138	W	263.00	QQQ	0.78	0.81	0.69	0.51	953	1796	W
QQQ	20.51	20.82	22.28	21.02	3	127	W	264.00	QQQ	0.87	0.91	0.74	0.59	78	3125	W
QQQ	19.61	19.93	22.00	20.12	0	162	W	265.00	QQQ	0.97	1.01	0.94	0.69	1449	15827	W
QQQ	18.73	19.04	19.51	19.22	0	151	W	266.00	QQQ	1.09	1.13	1.01	0.80	106	2628	W
QQQ	17.87	18.16	18.98	18.35	45	88	W	267.00	QQQ	1.22	1.25	1.25	0.92	2301	3672	W
QQQ	17.44	17.73	20.40	17.91	4	89	W	267.50	QQQ	1.28	1.32	1.29	0.99	24	404	W
QQQ	17.01	17.30	17.10	17.48	0	679	W	268.00	QQQ	1.36	1.39	1.37	1.06	1359	2801	W
QQQ	16.17	16.46	17.36	16.64	3	214	W	269.00	QQQ	1.51	1.55	1.33	1.21	363	5723	W
QQQ	15.39	15.60	16.30	15.80	122	930	W	270.00	QQQ	1.68	1.72	1.63	1.38	2644	17534	W
QQQ	14.55	14.80	17.33	14.99	8	416	W	271.00	QQQ	1.87	1.90	1.67	1.57	220	1344	W
QQQ	13.73	14.01	13.91	14.20	0	883	W	272.00	QQQ	2.07	2.11	2.08	1.77	97	2995	W
QQQ	13.34	13.61	14.17	13.81	7	958	W	272.50	QQQ	2.18	2.22	2.14	1.88	121	790	W
QQQ	12.96	13.22	15.90	13.42	8	579	W	273.00	QQQ	2.29	2.33	2.05	2.00	111	2011	W
QQQ	12.25	12.45	13.02	12.67	204	733	W	274.00	QQQ	2.53	2.57	2.32	2.24	632	1002	W
QQQ	11.52	11.69	12.83	11.93	63	8143	W	275.00	QQQ	2.79	2.83	2.80	2.51	8569	21000	W
QQQ	10.76	10.99	11.53	11.22	11	2283	W	276.00	QQQ	3.07	3.12	3.07	2.80	176	3951	W
QQQ	10.05	10.29	12.25	10.53	27	480	W	277.00	QQQ	3.37	3.41	3.49	3.11	424	3808	W
QQQ	9.71	9.94	12.12	10.20	29	513	W	277.50	QQQ	3.52	3.57	3.20	3.27	100	467	W
QQQ	9.37	9.60	10.61	9.87	41	1394	W	278.00	QQQ	3.68	3.74	3.80	3.44	1364	2273	W
QQQ	8.79	8.92	9.62	9.23	23	519	W	279.00	QQQ	4.02	4.08	3.63	3.80	485	2867	W
QQQ	8.18	8.27	8.80	8.62	865	2450	W	280.00	QQQ	4.39	4.44	4.28	4.19	12822	14960	W
QQQ	7.56	7.66	8.21	8.03	255	1048	W	281.00	QQQ	4.77	4.84	4.13	4.60	1958	2163	W
QQQ	6.98	7.07	7.57	7.46	183	518	W	282.00	QQQ	5.18	5.25	4.86	5.04	1128	3694	W
QQQ	6.69	6.78	6.76	7.19	31	879	W	282.50	QQQ	5.40	5.46	5.26	5.26	224	637	W
QQQ	6.42	6.50	6.87	6.92	706	1061	W	283.00	QQQ	5.62	5.69	5.54	5.50	2079	1956	W
QQQ	5.88	5.96	6.10	6.41	3900	938	W	284.00	QQQ	6.08	6.15	5.85	5.98	4007	4620	W
QQQ	5.36	5.44	5.55	5.92	3743	9252	W	285.00	QQQ	6.56	6.64	6.68	6.50	4745	24593	W
QQQ	4.88	4.95	5.00	5.46	2355	1117	W	286.00	QQQ	7.07	7.15	7.09	7.04	1527	2234	W
QQQ	4.42	4.48	4.41	5.02	1314	861	W	287.00	QQQ	7.60	7.69	7.61	7.60	1437	2202	W
QQQ	4.20	4.26	4.51	4.82	628	616	W	287.50	QQQ	7.88	7.97	7.30	7.89	155	1017	W
QQQ	3.99	4.05	4.10	4.61	4201	4245	W	288.00	QQQ	8.16	8.26	7.60	8.19	263	749	W
QQQ	3.58	3.64	3.65	4.23	432	2226	W	289.00	QQQ	8.72	8.87	8.15	8.80	478	733	W
QQQ	3.20	3.26	3.23	3.86	3948	5510	W	290.00	QQQ	9.35	9.48	9.25	9.44	792	5883	W
QQQ	2.86	2.91	3.17	3.52	434	1418	W	291.00	QQQ	9.99	10.17	9.00	10.10	483	1164	W
QQQ	2.53	2.57	2.58	3.21	1800	5073	W	292.00	QQQ	10.66	10.83	10.01	10.78	43	1514	W
QQQ	2.38	2.42	2.70	3.06	522	1794	W	292.50	QQQ	11.00	11.20	10.58	11.13	123	4416	W
QQQ	2.23	2.28	2.27	2.91	577	1895	W	293.00	QQQ	11.36	11.56	9.82	11.49	34	2452	W
QQQ	1.96	2.00	2.32	2.64	254	1999	W	294.00	QQQ	12.08	12.29	11.28	12.21	33	833	W
QQQ	1.72	1.75	1.70	2.39	2043	9871	W	295.00	QQQ	12.84	13.02	12.90	12.96	3800	9415	W
QQQ	1.49	1.54	1.51	2.15	524	2237	W	296.00	QQQ	13.60	13.87	12.47	13.73	422	2279	W
QQQ	1.29	1.34	1.48	1.94	107	2132	W	297.00	QQQ	14.39	14.63	13.65	14.51	1	720	W
QQQ	1.21	1.25	1.22	1.84	242	4600	W	297.50	QQQ	14.78	15.08	15.83	14.91	0	246	W
QQQ	1.12	1.16	1.32	1.74	176	1400	W	298.00	QQQ	15.20	15.48	14.73	15.31	13	269	W
QQQ	0.96	1.00	0.99	1.56	315	934	W	299.00	QQQ	16.04	16.35	17.22	16.13	0	53	W
QQQ	0.83	0.87	0.84	1.39	7860	20067	W	300.00	QQQ	16.92	17.16	17.17	16.97	175	900	W
QQQ	0.71	0.75	0.90	1.24	159	1329	W	301.00	QQQ	17.78	18.08	16.18	17.82	0	48	W
QQQ	0.61	0.64	0.72	1.10	1543	1385	W	302.00	QQQ	18.67	18.98	16.92	18.68	0	35	W
QQQ	0.56	0.60	0.66	1.04	80	1367	W	302.50	QQQ	19.12	19.44	18.83	19.11	14	9	W
QQQ	0.52	0.56	0.55	0.98	102	888	W	303.00	QQQ	19.59	19.91	17.01	19.55	2	68	W
QQQ	0.44	0.48	0.52	0.87	276	840	W	304.00	QQQ	20.51	20.84	20.69	20.44	9	18	W
QQQ	0.37	0.40	0.43	0.77	636	16516	W	305.00	QQQ	21.43	21.77	21.61	21.34	21	72	W
QQQ	0.32	0.35	0.40	0.68	125	9519	W	306.00	QQQ	22.37	22.71	22.29	22.25	32	9	W
QQQ	0.27	0.31	0.33	0.59	398	3508	W	307.00	QQQ	23.32	23.65	19.10	23.17	0	19	W
QQQ	0.25	0.29	0.31	0.56	535	1199	W	307.50	QQQ	23.80	24.15	17.95	23.63	0	4	W
QQQ	0.23	0.26	0.31	0.52	93	750	W	308.00	QQQ	24.28	24.64	18.36	24.10	0	4	W
QQQ	0.20	0.23	0.25	0.46	27	985	W	309.00	QQQ	25.25	25.59	22.85	25.03	5	22	W
QQQ	0.17	0.20	0.19	0.40	968	6256	W	310.00	QQQ	26.02	26.65	26.66	25.97	0	25	W
QQQ	0.14	0.17	0.17	0.35	32	315	W	311.00	QQQ	27.00	27.64	24.55	26.92	9	18	W
QQQ	0.12	0.15	0.23	0.30	42	182	W	312.00	QQQ	27.96	28.69	23.47	27.88	0	1	W
QQQ	0.11	0.14	0.11	0.28	15	410	W	312.50	QQQ	28.45	29.18	22.13	28.35	0	1	W
QQQ	0.10	0.13	0.19	0.26	13	134	W	313.00	QQQ	28.94	29.67	22.56	28.84	0	1	W
QQQ	0.09	0.12	0.15	0.23	22	233	W	314.00	QQQ	29.94	30.61	20.09	29.80	0	6	W
QQQ	0.08	0.10	0.12	0.20	100	2638	W	315.00	QQQ	30.93	31.67	30.55	30.77	0	4	W

November 6, 2020 - Calls									November 6, 2020 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
QQQ	30.97	31.30	29.93	30.96	0	10	W	254.00	QQQ	1.31	1.36	1.36	0.51	2	329	W
QQQ	30.07	30.40	32.30	30.03	10	248	W	255.00	QQQ	1.41	1.44	1.42	0.57	62	3355	W
QQQ	29.15	29.50	28.90	29.10	0	5	W	256.00	QQQ	1.50	1.55	1.68	0.65	3	1620	W
QQQ	28.29	28.61	30.40	28.19	1	14	W	257.00	QQQ	1.62	1.66	1.55	0.73	11	976	W
QQQ	27.80	28.17	28.33	27.73	2	2	W	257.50	QQQ	1.67	1.72	1.66	0.78	8	63	W
QQQ	27.42	27.74	31.26	27.28	0	7	W	258.00	QQQ	1.73	1.78	1.50	0.82	6	187	W
QQQ	26.54	26.86	26.91	26.38	10	3	W	259.00	QQQ	1.86	1.91	1.78	0.93	7	346	W
QQQ	25.67	25.99	26.45	25.49	16	24	W	260.00	QQQ	1.99	2.06	2.03	1.04	277	8197	W
QQQ	24.81	25.13	25.63	24.61	1	8	W	261.00	QQQ	2.14	2.19	2.20	1.16	46	1023	W
QQQ	23.97	24.29	23.94	23.74	30	8	W	262.00	QQQ	2.29	2.35	2.20	1.29	76	182	W
QQQ	23.54	23.87	26.91	23.31	0	14	W	262.50	QQQ	2.37	2.44	1.96	1.36	4	117	W
QQQ	23.13	23.46	23.10	22.89	15	12	W	263.00	QQQ	2.45	2.51	2.43	1.43	13	208	W
QQQ	22.31	22.64	22.85	22.04	2	9	W	264.00	QQQ	2.63	2.69	2.45	1.59	37	133	W
QQQ	21.54	21.78	22.76	21.21	8	267	W	265.00	QQQ	2.81	2.87	2.66	1.75	162	1916	W
QQQ	20.69	21.00	21.81	20.39	10	16	W	266.00	QQQ	3.00	3.07	3.07	1.94	46	1027	W
QQQ	19.90	20.21	20.50	19.59	0	18	W	267.00	QQQ	3.21	3.27	3.03	2.13	44	417	W
QQQ	19.49	19.81	22.92	19.19	0	15	W	267.50	QQQ	3.31	3.38	2.90	2.23	37	167	W
QQQ	19.11	19.42	22.00	18.80	1	49	W	268.00	QQQ	3.42	3.48	3.48	2.34	54	1567	W
QQQ	18.34	18.65	21.69	18.02	0	5	W	269.00	QQQ	3.65	3.71	3.70	2.57	70	192	W
QQQ	17.59	17.88	18.82	17.26	3	218	W	270.00	QQQ	3.89	3.95	4.00	2.81	275	2318	W
QQQ	16.84	17.13	18.63	16.52	2	12	W	271.00	QQQ	4.14	4.20	4.21	3.06	7	1041	W
QQQ	16.11	16.40	19.22	15.79	0	15	W	272.00	QQQ	4.40	4.47	4.18	3.34	7	1224	W
QQQ	15.74	16.04	20.44	15.44	0	26	W	272.50	QQQ	4.54	4.61	3.59	3.48	13	1285	W
QQQ	15.40	15.68	19.06	15.08	0	15	W	273.00	QQQ	4.68	4.76	4.25	3.63	146	188	W
QQQ	14.69	14.96	16.14	14.39	5	24	W	274.00	QQQ	4.97	5.04	4.06	3.93	23	637	W
QQQ	14.00	14.27	15.13	13.72	13	203	W	275.00	QQQ	5.28	5.35	5.06	4.26	451	1141	W
QQQ	13.32	13.59	15.97	13.06	3	429	W	276.00	QQQ	5.59	5.67	5.27	4.60	43	1493	W
QQQ	12.66	12.92	15.37	12.42	0	144	W	277.00	QQQ	5.92	6.01	5.81	4.96	48	721	W
QQQ	12.35	12.58	13.48	12.11	1	84	W	277.50	QQQ	6.10	6.17	5.75	5.15	8	78	W
QQQ	12.02	12.26	13.45	11.80	1	428	W	278.00	QQQ	6.27	6.35	6.15	5.34	10	307	W
QQQ	11.42	11.56	12.89	11.20	5	41	W	279.00	QQQ	6.63	6.72	6.69	5.74	59	420	W
QQQ	10.81	10.93	11.52	10.62	250	3099	W	280.00	QQQ	7.01	7.10	6.61	6.16	801	3444	W
QQQ	10.19	10.33	11.10	10.06	440	1507	W	281.00	QQQ	7.41	7.49	6.30	6.60	38	387	W
QQQ	9.62	9.74	10.37	9.52	23	826	W	282.00	QQQ	7.82	7.90	8.00	7.06	41	1004	W
QQQ	9.33	9.44	10.06	9.25	78	86	W	282.50	QQQ	8.03	8.12	7.24	7.29	21	272	W
QQQ	9.06	9.15	9.47	8.99	117	202	W	283.00	QQQ	8.25	8.34	7.87	7.53	207	479	W
QQQ	8.50	8.60	8.57	8.49	194	156	W	284.00	QQQ	8.70	8.79	8.72	8.03	480	982	W
QQQ	7.97	8.06	7.86	8.00	233	1119	W	285.00	QQQ	9.15	9.25	9.12	8.55	479	1828	W
QQQ	7.45	7.54	8.00	7.54	300	483	W	286.00	QQQ	9.64	9.73	9.31	9.08	201	101	W
QQQ	6.95	7.03	7.84	7.09	237	286	W	287.00	QQQ	10.14	10.24	9.09	9.63	176	261	W
QQQ	6.71	6.80	7.25	6.88	63	159	W	287.50	QQQ	10.38	10.49	9.50	9.92	78	243	W
QQQ	6.47	6.55	6.84	6.67	204	354	W	288.00	QQQ	10.65	10.76	10.00	10.21	103	152	W
QQQ	6.01	6.09	6.68	6.26	49	448	W	289.00	QQQ	11.18	11.30	11.06	10.80	33	274	W
QQQ	5.57	5.65	5.65	5.87	142	638	W	290.00	QQQ	11.73	11.87	11.50	11.41	67	2461	W
QQQ	5.14	5.22	5.22	5.49	100	335	W	291.00	QQQ	12.31	12.44	10.46	12.03	16	367	W
QQQ	4.74	4.82	5.90	5.14	26	366	W	292.00	QQQ	12.88	13.11	12.16	12.68	8	277	W
QQQ	4.55	4.62	5.20	4.97	9	99	W	292.50	QQQ	13.17	13.37	11.29	13.01	12	311	W
QQQ	4.36	4.43	4.69	4.80	121	404	W	293.00	QQQ	13.49	13.74	12.13	13.34	2	101	W
QQQ	3.99	4.07	4.60	4.48	21	3475	W	294.00	QQQ	14.09	14.37	12.25	14.02	4	70	W
QQQ	3.66	3.73	4.08	4.18	310	2840	W	295.00	QQQ	14.77	14.99	14.13	14.72	17	1008	W
QQQ	3.33	3.40	3.36	3.89	28	1371	W	296.00	QQQ	15.45	15.72	13.76	15.43	5	43	W
QQQ	3.03	3.10	3.25	3.62	111	275	W	297.00	QQQ	16.11	16.42	14.19	16.15	0	22	W
QQQ	2.89	2.96	2.89	3.49	78	1570	W	297.50	QQQ	16.46	16.76	11.70	16.52	0	14	W
QQQ	2.74	2.82	3.34	3.36	74	909	W	298.00	QQQ	16.84	17.09	17.06	16.90	12	15	W
QQQ	2.48	2.55	2.80	3.12	34	271	W	299.00	QQQ	17.59	17.88	16.25	17.65	1	12	W
QQQ	2.23	2.30	2.25	2.89	636	1421	W	300.00	QQQ	18.33	18.63	18.02	18.43	13	68	W
QQQ	2.01	2.07	2.38	2.67	18	638	W	301.00	QQQ	19.07	19.41	12.35	19.21	0	15	W
QQQ	1.80	1.88	2.01	2.47	37	879	W	302.00	QQQ	19.86	20.21	20.51	20.01	0	6	W
QQQ	1.70	1.78	2.23	2.37	5	79	W	302.50	QQQ	20.27	20.59	19.46	20.41	15	11	W
QQQ	1.61	1.69	1.97	2.28	9	142	W	303.00	No data
QQQ	1.44	1.52	1.63	2.10	34	509	W	304.00	QQQ	21.50	21.85	16.24	21.64	0	0	W
QQQ	1.28	1.33	1.43	1.94	1260	1351	W	305.00	QQQ	22.33	22.67	20.00	22.48	3	26	W
QQQ	1.14	1.22	1.33	1.78	43	114	W	306.00	QQQ	23.19	23.53	18.65	23.32	0	7	W
QQQ	1.02	1.09	1.17	1.64	43	70	W	307.00	QQQ	24.06	24.42	30.97	24.18	0	5	W
QQQ	0.95	1.01	1.44	1.57	3	68	W	307.50	No data
QQQ	0.90	0.96	1.11	1.50	35	223	W	308.00	QQQ	24.93	25.30	17.75	25.04	0	2	W
QQQ	0.80	0.87	1.08	1.38	64	245	W	309.00	No data
QQQ	0.70	0.78	0.75	1.26	574	3069	W	310.00	QQQ	26.73	27.11	23.61	26.80	0	15	W
QQQ	0.62	0.70	0.88	1.16	108	52	W	311.00	No data
QQQ	0.56	0.61	0.63	1.06	5	60	W	312.00	No data
QQQ	0.52	0.59	0.76	1.01	52	127	W	312.50	No data
QQQ	0.50	0.55	0.58	0.96	10	80	W	313.00	No data
QQQ	0.44	0.50	0.53	0.88	10	36	W	314.00	QQQ	30.45	30.83	27.66	30.41	0	1	W
QQQ	0.40	0.45	0.42	0.80	82	440	W	315.00	QQQ	31.40	31.78	21.74	31.34	0	5	W

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: 10-20 10-19 10-16 10-15 10-14 10-13 10-12 10-09 10-08 10-07 10-06 10-05 10-02 10-01 09-30 09-29 09-28 09-25 09-24 09-23 09-22 09-21 09-18 09-17 09-16 09-15 09-14 09-11 09-10 09-09 09-08 09-04 09-03 09-02 09-01 08-31 08-28 08-27 08-26 08-25 08-24 08-21

Option Chains For QQQ Report Date: