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	0.262	0.360	328.59	0.48

January 29, 2021 - Calls									January 29, 2021 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
QQQ	36.31	37.13	32.30	34.59	0	41	W	294.00	QQQ	0.00	0.08	0.05	0.00	205	983	W
QQQ	35.32	36.13	34.22	33.59	2	130	W	295.00	QQQ	0.04	0.07	0.05	0.00	156	20933	W
QQQ	34.32	35.13	31.46	32.59	0	73	W	296.00	QQQ	0.01	0.08	0.04	0.00	33	16180	W
QQQ	33.37	34.13	31.75	31.59	2	11	W	297.00	QQQ	0.05	0.08	0.05	0.00	14	761	W
QQQ	32.84	33.63	28.15	31.09	0	41	W	297.50	QQQ	0.04	0.06	0.06	0.00	30	925	W
QQQ	32.53	33.12	30.34	30.59	0	46	W	298.00	QQQ	0.05	0.06	0.05	0.00	49	9138	W
QQQ	31.39	32.03	29.24	29.59	0	32	W	299.00	QQQ	0.05	0.07	0.06	0.00	285	1631	W
QQQ	30.55	30.96	30.04	28.59	32	681	W	300.00	QQQ	0.06	0.07	0.07	0.00	2891	18196	W
QQQ	29.49	30.13	28.01	27.59	2	21	W	301.00	QQQ	0.05	0.07	0.05	0.00	79	1254	W
QQQ	28.57	29.09	24.61	26.59	0	234	W	302.00	QQQ	0.05	0.08	0.08	0.00	437	5362	W
QQQ	27.98	28.39	20.00	26.09	0	696	W	302.50	QQQ	0.06	0.08	0.09	0.00	30	1928	W
QQQ	27.42	27.94	27.04	25.59	0	90	W	303.00	QQQ	0.06	0.09	0.09	0.00	1142	8034	W
QQQ	26.41	27.14	24.79	24.60	11	96	W	304.00	QQQ	0.06	0.09	0.09	0.00	84	1411	W
QQQ	25.58	26.14	24.73	23.60	131	372	W	305.00	QQQ	0.07	0.10	0.07	0.01	649	13093	W
QQQ	24.57	25.10	22.64	22.60	23	232	W	306.00	QQQ	0.08	0.11	0.08	0.01	128	12160	W
QQQ	23.63	24.15	20.95	21.61	4	655	W	307.00	QQQ	0.09	0.11	0.15	0.01	1104	4884	W
QQQ	23.06	23.64	21.91	21.11	6	181	W	307.50	QQQ	0.09	0.11	0.16	0.02	722	1992	W
QQQ	22.59	22.91	21.28	20.61	19	787	W	308.00	QQQ	0.10	0.11	0.12	0.02	486	17477	W
QQQ	21.48	21.99	19.94	19.62	28	768	W	309.00	QQQ	0.11	0.13	0.16	0.03	668	4744	W
QQQ	20.63	20.95	20.67	18.63	141	13418	W	310.00	QQQ	0.12	0.14	0.14	0.04	2917	20261	W
QQQ	19.53	19.97	17.74	17.65	23	3374	W	311.00	QQQ	0.14	0.16	0.16	0.06	520	7931	W
QQQ	18.71	19.18	16.92	16.68	35	665	W	312.00	QQQ	0.16	0.18	0.16	0.08	304	3453	W
QQQ	18.22	18.70	16.84	16.19	15	410	W	312.50	QQQ	0.18	0.19	0.21	0.10	133	3932	W
QQQ	17.72	18.20	15.71	15.71	9	3892	W	313.00	QQQ	0.19	0.21	0.21	0.12	747	6304	W
QQQ	16.77	17.06	16.66	14.75	47	1771	W	314.00	QQQ	0.22	0.24	0.25	0.16	528	5354	W
QQQ	15.74	16.07	15.71	13.80	377	6729	W	315.00	QQQ	0.26	0.28	0.26	0.21	2435	13260	W
QQQ	14.86	15.31	13.06	12.86	146	2792	W	316.00	QQQ	0.30	0.32	0.33	0.27	1361	4653	W
QQQ	13.75	14.20	14.00	11.95	234	3030	W	317.00	QQQ	0.35	0.38	0.45	0.35	5636	6176	W
QQQ	13.44	13.89	13.20	11.49	12	643	W	317.50	QQQ	0.38	0.41	0.46	0.40	495	1553	W
QQQ	12.91	13.25	12.75	11.05	74	2428	W	318.00	QQQ	0.41	0.44	0.44	0.46	3220	7226	W
QQQ	12.04	12.41	12.00	10.17	19	1448	W	319.00	QQQ	0.49	0.52	0.51	0.58	2102	2161	W
QQQ	11.14	11.40	11.21	9.32	4402	10448	W	320.00	QQQ	0.59	0.60	0.59	0.73	11153	14665	W
QQQ	10.24	10.48	10.20	8.50	262	1804	W	321.00	QQQ	0.67	0.70	0.71	0.91	3648	4617	W
QQQ	9.36	9.68	9.00	7.71	339	1747	W	322.00	QQQ	0.79	0.80	0.81	1.12	2760	4994	W
QQQ	8.86	9.26	8.27	7.33	149	1426	W	322.50	QQQ	0.85	0.88	0.88	1.24	2057	1811	W
QQQ	8.50	8.76	8.49	6.95	441	2234	W	323.00	QQQ	0.93	0.96	0.93	1.36	2897	3631	W
QQQ	7.71	7.99	7.46	6.24	980	3545	W	324.00	QQQ	1.10	1.16	1.11	1.65	6816	9252	W
QQQ	6.79	7.07	7.00	5.56	1816	18377	W	325.00	QQQ	1.30	1.36	1.31	1.97	10720	7554	W
QQQ	6.07	6.35	6.25	4.93	1250	4264	W	326.00	QQQ	1.53	1.59	1.60	2.34	6117	4232	W
QQQ	5.42	5.58	5.49	4.34	2154	3581	W	327.00	QQQ	1.80	1.87	1.81	2.75	4467	1892	W
QQQ	5.04	5.20	4.80	4.06	1242	4562	W	327.50	QQQ	1.93	2.01	2.00	2.97	2515	922	W
QQQ	4.72	4.91	4.64	3.79	6562	6063	W	328.00	QQQ	2.09	2.17	2.15	3.20	9640	1166	W
QQQ	4.06	4.20	4.16	3.30	11711	6264	W	329.00	QQQ	2.42	2.52	2.54	3.71	5708	1233	W
QQQ	3.50	3.59	3.54	2.84	15633	24704	W	330.00	QQQ	2.82	2.92	2.85	4.25	2589	1229	W
QQQ	2.94	3.06	2.96	2.43	4090	3442	W	331.00	QQQ	3.26	3.39	3.34	4.84	574	372	W
QQQ	2.47	2.56	2.51	2.07	3417	9701	W	332.00	QQQ	3.78	3.87	3.84	5.48	229	486	W
QQQ	2.25	2.35	2.25	1.90	1100	1699	W	332.50	QQQ	4.06	4.20	4.94	5.81	386	194	W
QQQ	2.05	2.13	1.98	1.74	1541	7828	W	333.00	QQQ	4.34	4.52	5.64	6.15	224	219	W
QQQ	1.70	1.75	1.70	1.46	2278	4644	W	334.00	QQQ	4.88	5.17	6.29	6.87	48	197	W
QQQ	1.38	1.42	1.40	1.21	13251	10073	W	335.00	QQQ	5.54	5.86	5.93	7.62	129	536	W
QQQ	1.09	1.13	1.01	1.00	2120	4087	W	336.00	QQQ	6.25	6.57	6.68	8.41	854	152	W
QQQ	0.85	0.89	0.87	0.82	1244	4753	W	337.00	QQQ	7.00	7.36	9.05	9.22	37	84	W
QQQ	0.75	0.80	0.75	0.73	1434	15305	W	337.50	QQQ	7.41	7.82	8.90	9.64	0	5	W
QQQ	0.67	0.69	0.66	0.66	1157	2175	W	338.00	QQQ	7.88	8.20	9.65	10.07	6	24	W
QQQ	0.51	0.53	0.47	0.53	606	2278	W	339.00	QQQ	8.71	8.96	10.32	10.94	46	19	W
QQQ	0.37	0.40	0.36	0.42	1045	5104	W	340.00	QQQ	9.59	9.89	9.65	11.83	165	66	W
QQQ	0.28	0.31	0.30	0.33	312	1294	W	341.00	QQQ	10.24	10.96	12.21	12.74	1	54	W
QQQ	0.21	0.24	0.16	0.26	125	750	W	342.00	QQQ	11.16	11.89	12.18	13.67	0	1	W
QQQ	0.19	0.21	0.14	0.23	112	1444	W	342.50	No data
QQQ	0.16	0.20	0.11	0.20	37	76	W	343.00	QQQ	12.17	12.83	17.36	14.61	0	5	W
QQQ	0.12	0.16	0.12	0.16	116	696	W	344.00	QQQ	13.08	13.64	17.10	15.57	0	118	W
QQQ	0.09	0.12	0.06	0.12	1008	3401	W	345.00	QQQ	14.09	14.58	17.57	16.53	11	241	W
QQQ	0.07	0.10	0.05	0.09	983	430	W	346.00	QQQ	15.02	15.72	17.81	17.50	1	1	W
QQQ	0.05	0.08	0.03	0.07	9	356	W	347.00	No data
QQQ	0.05	0.07	0.03	0.06	81	236	W	347.50	No data
QQQ	0.04	0.07	0.03	0.05	659	7517	W	348.00	QQQ	16.98	17.70	20.22	19.46	2	0	W
QQQ	0.03	0.05	0.02	0.03	878	15116	W	350.00	QQQ	18.96	19.69	21.79	21.44	1	32	W
QQQ	0.00	0.01	0.01	0.01	1059	2410	W	352.50	QQQ	21.44	22.17	24.29	23.92	1	0	W
QQQ	0.00	0.05	0.01	0.00	11	2344	W	355.00	QQQ	23.95	24.66	43.75	26.41	0	0	W
QQQ	0.00	0.05	0.01	0.00	0	1371	W	357.50	No data
No data								360.00	QQQ	28.93	29.66	31.79	31.41	1	1	W

February 5, 2021 - Calls									February 5, 2021 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
QQQ	36.66	37.44	34.67	34.77	0	4	W	294.00	QQQ	0.30	0.37	0.40	0.16	12	518	W
QQQ	35.75	36.43	35.73	33.80	3	30	W	295.00	QQQ	0.33	0.39	0.42	0.19	2479	3288	W
QQQ	34.72	35.47	33.14	32.83	1	17	W	296.00	QQQ	0.34	0.42	0.42	0.22	104	477	W
QQQ	33.69	34.49	28.92	31.87	0	128	W	297.00	QQQ	0.38	0.44	0.44	0.26	15	448	W
QQQ	33.22	33.91	20.68	31.39	0	14	W	297.50	QQQ	0.39	0.45	0.45	0.28	1	511	W
QQQ	32.82	33.48	28.19	30.91	0	11	W	298.00	QQQ	0.40	0.47	0.51	0.30	19	314	W
QQQ	31.92	32.51	30.24	29.96	1	22	W	299.00	QQQ	0.43	0.50	0.52	0.35	59	579	W
QQQ	31.03	31.53	30.90	29.01	11	326	W	300.00	QQQ	0.50	0.53	0.55	0.40	2025	5079	W
QQQ	29.88	30.57	28.50	28.07	3	3	W	301.00	QQQ	0.49	0.57	0.61	0.46	11	335	W
QQQ	28.92	29.61	26.63	27.14	2	345	W	302.00	QQQ	0.53	0.61	0.67	0.53	38	509	W
QQQ	28.59	29.13	24.32	26.67	0	28	W	302.50	QQQ	0.57	0.63	0.71	0.57	14	464	W
QQQ	28.15	28.65	23.75	26.21	0	4	W	303.00	QQQ	0.59	0.65	0.70	0.61	26	975	W
QQQ	27.04	27.54	24.52	25.30	0	93	W	304.00	QQQ	0.64	0.70	0.72	0.69	22	790	W
QQQ	26.19	26.64	24.33	24.39	16	131	W	305.00	QQQ	0.69	0.75	0.73	0.78	1150	9427	W
QQQ	25.12	25.63	20.31	23.49	0	122	W	306.00	QQQ	0.75	0.81	0.92	0.89	18	680	W
QQQ	24.31	24.86	18.02	22.61	0	227	W	307.00	QQQ	0.78	0.87	0.82	1.00	45	399	W
QQQ	23.72	24.40	22.79	22.17	0	169	W	307.50	QQQ	0.83	0.90	1.01	1.06	692	2738	W
QQQ	23.35	23.93	22.28	21.73	4	525	W	308.00	QQQ	0.87	0.94	0.99	1.13	53	936	W
QQQ	22.47	22.80	22.19	20.87	0	524	W	309.00	QQQ	0.93	1.00	0.97	1.27	50	1433	W
QQQ	21.58	21.92	20.10	20.02	157	5654	W	310.00	QQQ	1.02	1.08	1.05	1.42	2715	5943	W
QQQ	20.57	21.02	19.46	19.19	109	299	W	311.00	QQQ	1.10	1.16	1.42	1.58	93	603	W
QQQ	19.75	20.06	19.17	18.37	33	1852	W	312.00	QQQ	1.16	1.26	1.22	1.76	179	1255	W
QQQ	19.27	19.66	19.16	17.96	2	681	W	312.50	QQQ	1.22	1.31	1.44	1.86	54	1962	W
QQQ	18.81	19.18	17.32	17.56	31	714	W	313.00	QQQ	1.28	1.36	1.67	1.96	224	750	W
QQQ	17.90	18.26	16.69	16.77	22	433	W	314.00	QQQ	1.38	1.46	1.50	2.17	74	1690	W
QQQ	17.06	17.38	16.28	16.00	47	701	W	315.00	QQQ	1.52	1.58	1.55	2.39	982	6818	W
QQQ	16.16	16.56	14.80	15.25	124	581	W	316.00	QQQ	1.63	1.71	2.09	2.64	323	2503	W
QQQ	15.32	15.69	14.20	14.51	61	711	W	317.00	QQQ	1.77	1.85	1.79	2.90	4635	798	W
QQQ	14.89	15.25	13.85	14.15	16	464	W	317.50	QQQ	1.85	1.92	2.34	3.04	2237	2336	W
QQQ	14.49	14.84	13.11	13.79	42	1237	W	318.00	QQQ	1.91	1.99	1.94	3.18	386	5577	W
QQQ	13.60	13.98	12.32	13.09	33	534	W	319.00	QQQ	2.07	2.16	2.47	3.48	1202	932	W
QQQ	12.83	13.15	13.00	12.41	2159	2291	W	320.00	QQQ	2.26	2.34	2.35	3.80	1704	6815	W
QQQ	11.99	12.34	10.67	11.75	7	1057	W	321.00	QQQ	2.44	2.53	3.04	4.14	173	434	W
QQQ	11.21	11.53	9.95	11.11	40	1170	W	322.00	QQQ	2.63	2.74	3.34	4.50	454	1275	W
QQQ	10.83	11.14	9.47	10.80	11	723	W	322.50	QQQ	2.76	2.85	3.52	4.69	1932	220	W
QQQ	10.45	10.75	10.03	10.49	25	846	W	323.00	QQQ	2.85	2.96	3.65	4.88	374	619	W
QQQ	9.69	9.98	9.92	9.89	83	993	W	324.00	QQQ	3.10	3.21	3.32	5.28	498	591	W
QQQ	8.97	9.24	9.00	9.32	364	3779	W	325.00	QQQ	3.40	3.48	3.42	5.71	8022	9111	W
QQQ	8.27	8.52	7.17	8.76	224	633	W	326.00	QQQ	3.65	3.76	3.82	6.15	293	6505	W
QQQ	7.60	7.82	7.80	8.23	370	1144	W	327.00	QQQ	3.95	4.08	4.14	6.62	606	378	W
QQQ	7.28	7.48	6.50	7.97	238	591	W	327.50	QQQ	4.12	4.26	5.23	6.86	728	241	W
QQQ	6.95	7.17	6.89	7.71	900	1617	W	328.00	QQQ	4.29	4.44	4.60	7.11	1347	286	W
QQQ	6.33	6.54	6.17	7.22	2837	653	W	329.00	QQQ	4.66	4.80	5.17	7.61	1794	310	W
QQQ	5.74	5.91	5.83	6.75	4829	8147	W	330.00	QQQ	5.10	5.22	5.28	8.14	725	318	W
QQQ	5.19	5.35	4.96	6.30	1828	1203	W	331.00	QQQ	5.49	5.66	5.63	8.70	58	174	W
QQQ	4.66	4.81	4.08	5.88	1403	1526	W	332.00	QQQ	5.95	6.14	6.31	9.27	1121	116	W
QQQ	4.41	4.55	3.71	5.67	477	734	W	332.50	QQQ	6.19	6.39	7.28	9.56	24	20	W
QQQ	4.17	4.31	4.20	5.47	736	1243	W	333.00	QQQ	6.44	6.68	7.91	9.86	40	52	W
QQQ	3.73	3.86	3.74	5.08	240	884	W	334.00	QQQ	6.97	7.20	8.21	10.48	110	45	W
QQQ	3.36	3.41	3.30	4.72	704	6121	W	335.00	QQQ	7.53	7.80	8.25	11.11	111	88	W
QQQ	2.93	3.02	2.41	4.37	445	805	W	336.00	QQQ	8.14	8.42	9.64	11.76	22	54	W
QQQ	2.58	2.67	2.49	4.05	4078	18180	W	337.00	QQQ	8.80	9.08	9.90	12.44	16	82	W
QQQ	2.40	2.50	1.94	3.89	322	1763	W	337.50	QQQ	9.10	9.42	9.37	12.78	16	29	W
QQQ	2.27	2.34	2.27	3.74	691	5589	W	338.00	QQQ	9.45	9.78	10.64	13.13	3	14	W
QQQ	1.97	2.05	1.59	3.45	1388	386	W	339.00	QQQ	10.14	10.49	11.40	13.84	68	1	W
QQQ	1.70	1.80	1.73	3.17	5741	843	W	340.00	QQQ	10.86	11.24	12.17	14.57	241	89	W
QQQ	1.47	1.56	1.20	2.92	951	1094	W	341.00	QQQ	11.62	12.04	14.40	15.31	0	14	W
QQQ	1.26	1.35	1.20	2.68	102	788	W	342.00	QQQ	12.45	12.84	16.80	16.07	0	5	W
QQQ	1.17	1.26	0.89	2.57	44	98	W	342.50	QQQ	12.86	13.19	14.39	16.46	10	0	W
QQQ	1.08	1.17	0.90	2.46	286	1960	W	343.00	QQQ	13.28	13.64	15.72	16.85	10	0	W
QQQ	0.91	1.01	0.92	2.25	37	84	W	344.00	No data
QQQ	0.78	0.86	0.78	2.05	149	664	W	345.00	QQQ	14.92	15.33	30.27	18.44	0	0	W
QQQ	0.65	0.74	0.55	1.87	45	3337	W	346.00	QQQ	15.78	16.17	21.07	19.26	0	1	W
QQQ	0.54	0.63	0.48	1.71	96	17198	W	347.00	No data
QQQ	0.49	0.58	0.33	1.63	29	38	W	347.50	QQQ	17.09	17.67	22.60	20.52	0	11	W
QQQ	0.45	0.54	0.36	1.55	15	94	W	348.00	No data
QQQ	0.30	0.39	0.35	1.28	3115	895	W	350.00	QQQ	19.27	19.85	22.85	22.67	0	20	W
QQQ	0.18	0.26	0.20	0.99	2	10	W	352.50	QQQ	21.64	22.37	25.32	24.88	0	10	W
QQQ	0.10	0.18	0.13	0.76	82	1941	W	355.00	QQQ	24.07	24.79	28.16	27.15	0	1	W
QQQ	0.06	0.13	0.05	0.58	3	79	W	357.50	No data
QQQ	0.03	0.10	0.06	0.44	62	477	W	360.00	QQQ	28.99	29.70	31.57	31.83	0	100	W

February 12, 2021 - Calls									February 12, 2021 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
QQQ	37.15	37.95	35.86	35.36	1	35	W	294.00	QQQ	0.82	0.89	0.98	0.72	3	121	W
QQQ	36.25	37.00	35.12	34.44	12	23	W	295.00	QQQ	0.85	0.94	1.06	0.80	63	3858	W
QQQ	35.33	36.05	23.25	33.53	0	14	W	296.00	QQQ	0.90	0.99	1.05	0.89	15	604	W
QQQ	34.35	35.10	19.88	32.62	0	6	W	297.00	QQQ	0.95	1.04	1.14	0.98	80	226	W
No data								297.50	QQQ	0.99	1.07	1.22	1.03	492	136	W
QQQ	33.41	34.12	28.82	31.72	0	2	W	298.00	QQQ	1.01	1.10	1.16	1.08	14	278	W
QQQ	32.47	33.17	32.20	30.83	0	26	W	299.00	QQQ	1.07	1.16	1.22	1.19	89	120	W
QQQ	31.52	32.23	29.52	29.94	0	42	W	300.00	QQQ	1.13	1.23	1.18	1.30	218	1235	W
QQQ	30.73	31.09	29.39	29.07	1	2	W	301.00	QQQ	1.20	1.29	1.45	1.43	1	583	W
QQQ	29.78	30.15	15.43	28.20	0	1	W	302.00	QQQ	1.27	1.37	1.52	1.56	16	680	W
QQQ	29.39	29.78	12.82	27.77	0	14	W	302.50	QQQ	1.31	1.40	1.53	1.63	22	260	W
QQQ	28.92	29.30	26.12	27.35	0	188	W	303.00	QQQ	1.34	1.44	1.70	1.71	29	741	W
QQQ	27.94	28.31	22.98	26.50	0	74	W	304.00	QQQ	1.42	1.51	1.61	1.86	9	414	W
QQQ	27.10	27.41	25.41	25.67	1	135	W	305.00	QQQ	1.51	1.61	1.75	2.02	32	627	W
QQQ	26.18	26.54	21.99	24.84	0	143	W	306.00	QQQ	1.60	1.69	1.82	2.20	16	460	W
QQQ	25.25	25.66	20.38	24.03	0	140	W	307.00	QQQ	1.70	1.79	1.90	2.39	17	905	W
QQQ	24.78	25.16	23.46	23.63	1	140	W	307.50	QQQ	1.75	1.84	1.97	2.49	35	271	W
QQQ	24.33	24.69	22.60	23.23	2	121	W	308.00	QQQ	1.80	1.89	2.03	2.59	74	339	W
QQQ	23.44	23.80	21.82	22.44	32	257	W	309.00	QQQ	1.90	2.00	2.02	2.80	26	412	W
QQQ	22.56	22.94	21.14	21.67	2	266	W	310.00	QQQ	2.02	2.12	2.36	3.02	62	848	W
QQQ	21.75	22.09	20.84	20.90	6	61	W	311.00	QQQ	2.14	2.24	2.46	3.26	1	1063	W
QQQ	20.82	21.20	20.00	20.15	6	238	W	312.00	QQQ	2.27	2.37	2.67	3.51	29	907	W
QQQ	20.39	20.80	18.30	19.78	1	154	W	312.50	QQQ	2.34	2.44	2.72	3.64	31	643	W
QQQ	19.97	20.37	18.58	19.42	10	257	W	313.00	QQQ	2.41	2.51	2.75	3.77	22	455	W
QQQ	19.12	19.47	17.57	18.70	1	479	W	314.00	QQQ	2.55	2.65	2.85	4.05	6	1155	W
QQQ	18.28	18.66	18.17	17.99	21	1082	W	315.00	QQQ	2.71	2.81	3.13	4.35	74	990	W
QQQ	17.45	17.82	15.61	17.30	5	195	W	316.00	QQQ	2.87	2.97	3.40	4.65	6	419	W
QQQ	16.63	16.97	15.60	16.62	55	380	W	317.00	QQQ	3.04	3.15	3.47	4.97	40	352	W
QQQ	16.23	16.56	14.60	16.29	7	262	W	317.50	QQQ	3.14	3.24	3.55	5.14	5	329	W
QQQ	15.83	16.16	14.53	15.96	7	431	W	318.00	QQQ	3.23	3.34	3.90	5.31	97	475	W
QQQ	15.03	15.36	13.72	15.31	5	850	W	319.00	QQQ	3.43	3.54	4.10	5.66	40	116	W
QQQ	14.24	14.57	13.09	14.68	12	1372	W	320.00	QQQ	3.64	3.75	3.89	6.03	413	2367	W
QQQ	13.48	13.76	12.05	14.06	7	452	W	321.00	QQQ	3.87	3.98	4.33	6.42	2	180	W
QQQ	12.72	13.00	12.60	13.46	127	819	W	322.00	QQQ	4.11	4.22	4.79	6.82	12	339	W
QQQ	12.35	12.63	10.55	13.17	4	490	W	322.50	QQQ	4.23	4.34	4.72	7.02	8	441	W
QQQ	12.00	12.26	10.99	12.88	109	274	W	323.00	QQQ	4.36	4.47	5.21	7.23	24	230	W
QQQ	11.27	11.53	10.06	12.31	11	504	W	324.00	QQQ	4.63	4.75	4.80	7.66	137	1345	W
QQQ	10.57	10.81	10.35	11.76	148	2150	W	325.00	QQQ	4.92	5.05	5.02	8.11	396	2037	W
QQQ	9.89	10.11	8.72	11.22	49	694	W	326.00	QQQ	5.22	5.35	5.95	8.58	20	393	W
QQQ	9.23	9.44	8.22	10.70	71	414	W	327.00	QQQ	5.55	5.69	6.55	9.06	74	244	W
QQQ	8.91	9.11	8.50	10.45	39	468	W	327.50	QQQ	5.72	5.87	6.46	9.30	151	167	W
QQQ	8.59	8.80	8.69	10.20	242	293	W	328.00	QQQ	5.90	6.05	6.22	9.55	264	1858	W
QQQ	7.97	8.17	7.82	9.71	339	533	W	329.00	QQQ	6.28	6.43	6.63	10.06	465	1363	W
QQQ	7.38	7.55	7.50	9.24	151	721	W	330.00	QQQ	6.67	6.83	6.85	10.59	571	337	W
QQQ	6.82	6.98	5.88	8.79	177	415	W	331.00	QQQ	7.10	7.26	8.15	11.14	20	40	W
QQQ	6.28	6.44	5.80	8.35	55	343	W	332.00	QQQ	7.54	7.73	8.76	11.70	9	148	W
QQQ	6.01	6.16	6.02	8.13	29	772	W	332.50	QQQ	7.77	7.97	10.50	11.98	0	14	W
QQQ	5.76	5.91	5.04	7.92	102	629	W	333.00	QQQ	8.01	8.22	9.43	12.27	2	176	W
QQQ	5.28	5.42	4.62	7.51	72	385	W	334.00	QQQ	8.52	8.72	10.02	12.87	3	19	W
QQQ	4.82	4.95	4.90	7.12	1100	1710	W	335.00	QQQ	9.05	9.28	11.00	13.47	0	14	W
QQQ	4.38	4.52	3.74	6.74	153	430	W	336.00	QQQ	9.60	9.86	11.20	14.10	2	36	W
QQQ	3.98	4.10	3.99	6.38	53	394	W	337.00	QQQ	10.19	10.46	16.13	14.73	0	20	W
QQQ	3.78	3.91	3.10	6.21	47	227	W	337.50	QQQ	10.49	10.77	12.17	15.06	0	6	W
QQQ	3.60	3.72	3.30	6.03	115	416	W	338.00	QQQ	10.80	11.10	17.42	15.38	0	16	W
QQQ	3.25	3.36	3.26	5.70	56	291	W	339.00	QQQ	11.44	11.77	11.80	16.05	0	2	W
QQQ	2.92	3.03	2.73	5.38	204	956	W	340.00	QQQ	12.10	12.43	13.48	16.73	1	20	W
QQQ	2.62	2.73	2.11	5.07	17	464	W	341.00	QQQ	12.79	13.15	14.17	17.42	1	7	W
QQQ	2.34	2.45	1.82	4.78	21	194	W	342.00	QQQ	13.50	13.86	17.37	18.13	0	3	W
QQQ	2.22	2.32	1.81	4.64	30	41	W	342.50	No data
QQQ	2.10	2.20	1.54	4.50	7	104	W	343.00	No data
QQQ	1.87	1.97	1.72	4.24	158	164	W	344.00	QQQ	15.06	15.40	16.47	19.59	10	0	W
QQQ	1.66	1.75	1.65	3.98	140	665	W	345.00	QQQ	15.78	16.20	19.13	20.33	0	13	W
QQQ	1.47	1.56	1.20	3.74	8	52	W	346.00	No data
QQQ	1.29	1.39	0.98	3.51	9	171	W	347.00	QQQ	17.41	17.84	20.41	21.86	0	1	W
QQQ	1.21	1.31	1.07	3.40	23	59	W	347.50	No data
QQQ	1.13	1.23	0.84	3.29	3	270	W	348.00	No data
QQQ	0.87	0.94	0.83	2.89	75	249	W	350.00	QQQ	19.99	20.40	25.95	24.24	0	8	W
QQQ	0.61	0.69	0.54	2.44	2	5	W	352.50	No data
QQQ	0.41	0.49	0.41	2.05	41	337	W	355.00	QQQ	24.35	25.07	27.70	28.40	0	5	W
QQQ	0.28	0.36	0.24	1.72	10	2	W	357.50	No data
QQQ	0.18	0.26	0.14	1.43	6	36	W	360.00	No data

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

Option Chains For QQQ Report Date: