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	0.214	0.160	414.65	-8.76

April 22, 2024 - Calls									April 22, 2024 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
QQQ	40.33	40.50	43.40	40.71	4	10	S	374.00	QQQ	0.02	0.03	0.02	0.03	2724	37	S
No data								375.00	QQQ	0.02	0.03	0.03	0.03	70	40	S
No data								376.00	QQQ	0.02	0.03	0.02	0.03	35	10	S
No data								377.00	QQQ	0.02	0.03	0.03	0.03	1065	1	S
No data								378.00	QQQ	0.02	0.03	0.04	0.03	540	31	S
No data								379.00	QQQ	0.02	0.03	0.02	0.03	466	76	S
QQQ	34.35	34.50	34.10	34.71	6	0	S	380.00	QQQ	0.02	0.03	0.03	0.03	755	126	S
No data								381.00	QQQ	0.02	0.03	0.03	0.03	679	131	S
QQQ	32.35	32.50	44.43	32.71	0	3	S	382.00	QQQ	0.02	0.03	0.03	0.03	188	172	S
No data								383.00	QQQ	0.02	0.03	0.03	0.03	455	49	S
QQQ	30.34	30.50	33.25	30.71	2	0	S	384.00	QQQ	0.02	0.03	0.03	0.03	464	31	S
QQQ	29.35	29.50	29.75	29.71	4	4	S	385.00	QQQ	0.03	0.04	0.03	0.04	785	19	S
No data								386.00	QQQ	0.03	0.04	0.05	0.04	358	322	S
No data								387.00	QQQ	0.03	0.04	0.04	0.04	334	65	S
No data								388.00	QQQ	0.03	0.04	0.04	0.04	96	189	S
QQQ	25.35	25.51	29.90	25.71	1	0	S	389.00	QQQ	0.03	0.04	0.04	0.04	1905	0	S
QQQ	24.35	24.51	28.95	24.71	2	0	S	390.00	QQQ	0.03	0.04	0.03	0.04	578	478	S
No data								391.00	QQQ	0.03	0.04	0.03	0.04	199	259	S
No data								392.00	QQQ	0.04	0.05	0.04	0.04	674	60	S
No data								393.00	QQQ	0.04	0.05	0.05	0.04	104	14	S
No data								394.00	QQQ	0.04	0.05	0.05	0.00	241	111	S
No data								395.00	QQQ	0.05	0.06	0.05	0.00	832	537	S
No data								396.00	QQQ	0.05	0.06	0.05	0.00	155	82	S
No data								397.00	QQQ	0.06	0.07	0.06	0.00	1760	313	S
QQQ	16.38	16.53	17.92	16.71	1	0	S	398.00	QQQ	0.06	0.07	0.06	0.00	272	1205	S
QQQ	15.39	15.54	18.65	15.71	1	1	S	399.00	QQQ	0.07	0.08	0.08	0.00	628	1941	S
QQQ	14.39	14.55	14.63	14.72	42	14	S	400.00	QQQ	0.08	0.09	0.08	0.00	3231	840	S
No data								401.00	QQQ	0.08	0.09	0.08	0.00	562	232	S
QQQ	12.42	12.57	11.65	12.72	2	0	S	402.00	QQQ	0.10	0.11	0.10	0.01	2338	198	S
QQQ	11.43	11.59	12.09	11.73	31	0	S	403.00	QQQ	0.12	0.13	0.12	0.01	1940	300	S
QQQ	10.46	10.62	10.79	10.74	81	0	S	404.00	QQQ	0.15	0.16	0.16	0.02	3584	181	S
QQQ	9.53	9.66	9.71	9.76	83	2	S	405.00	QQQ	0.19	0.20	0.20	0.04	8768	878	S
QQQ	8.58	8.72	8.79	8.79	88	1	S	406.00	QQQ	0.25	0.26	0.25	0.07	3866	310	S
QQQ	7.68	7.80	7.75	7.83	34	1	S	407.00	QQQ	0.33	0.35	0.33	0.12	6533	1001	S
QQQ	6.78	6.91	7.00	6.90	140	1	S	408.00	QQQ	0.45	0.46	0.44	0.19	7187	420	S
QQQ	5.94	6.06	6.52	6.01	33	0	S	409.00	QQQ	0.60	0.61	0.59	0.29	7201	1237	S
QQQ	5.16	5.25	5.34	5.15	4099	6	S	410.00	QQQ	0.80	0.81	0.80	0.44	25785	2395	S
QQQ	4.42	4.50	4.59	4.35	278	5	S	411.00	QQQ	1.05	1.07	1.06	0.63	10444	590	S
QQQ	3.74	3.80	3.84	3.61	2123	2	S	412.00	QQQ	1.36	1.38	1.36	0.89	13825	680	S
QQQ	3.11	3.16	3.15	2.93	4203	2	S	413.00	QQQ	1.72	1.74	1.70	1.22	19408	1107	S
QQQ	2.54	2.58	2.59	2.34	9882	6	S	414.00	QQQ	2.16	2.18	2.16	1.62	23188	1113	S
QQQ	2.05	2.07	2.07	1.82	35544	33	S	415.00	QQQ	2.65	2.67	2.64	2.11	31623	1841	S
QQQ	1.61	1.62	1.63	1.39	21158	17	S	416.00	QQQ	3.19	3.22	3.18	2.67	27278	1235	S
QQQ	1.23	1.25	1.25	1.03	21328	19	S	417.00	QQQ	3.81	3.87	3.82	3.32	25510	1236	S
QQQ	0.93	0.95	0.94	0.75	39002	13	S	418.00	QQQ	4.50	4.58	4.44	4.03	18552	1002	S
QQQ	0.69	0.71	0.70	0.53	39230	15	S	419.00	QQQ	5.26	5.33	5.26	4.81	20516	1401	S
QQQ	0.51	0.52	0.51	0.36	50989	339	S	420.00	QQQ	6.06	6.15	6.01	5.64	25423	3308	S
QQQ	0.37	0.38	0.38	0.24	24141	155	S	421.00	QQQ	6.92	7.02	6.90	6.52	10672	1658	S
QQQ	0.28	0.29	0.28	0.16	64312	321	S	422.00	QQQ	7.81	7.91	7.75	7.44	13936	2775	S
QQQ	0.20	0.21	0.21	0.10	39630	491	S	423.00	QQQ	8.73	8.85	8.78	8.38	2879	1436	S
QQQ	0.15	0.16	0.15	0.06	24747	1179	S	424.00	QQQ	9.68	9.80	9.66	9.34	1888	1689	S
QQQ	0.12	0.13	0.12	0.04	27681	2517	S	425.00	QQQ	10.64	10.75	10.63	10.32	1778	1380	S
QQQ	0.09	0.10	0.10	0.02	13921	1826	S	426.00	QQQ	11.62	11.73	11.29	11.30	932	1612	S
QQQ	0.07	0.08	0.07	0.01	10589	1169	S	427.00	QQQ	12.60	12.72	12.44	12.29	362	462	S
QQQ	0.05	0.06	0.06	0.01	7945	1445	S	428.00	QQQ	13.60	13.74	13.50	13.29	440	768	S
QQQ	0.04	0.05	0.05	0.00	5969	979	S	429.00	QQQ	14.60	14.77	14.56	14.28	252	577	S
QQQ	0.03	0.04	0.03	0.00	7984	2634	S	430.00	QQQ	15.60	15.73	15.19	15.28	1345	4215	S
QQQ	0.03	0.04	0.03	0.00	20252	1581	S	431.00	QQQ	16.60	16.74	16.63	16.28	356	1286	S
QQQ	0.02	0.03	0.03	0.00	4229	1586	S	432.00	QQQ	17.60	17.74	17.33	17.28	214	1516	S
QQQ	0.02	0.03	0.02	0.00	3124	1517	S	433.00	QQQ	18.60	18.74	18.62	18.28	96	1016	S
QQQ	0.02	0.03	0.02	0.00	2904	1469	S	434.00	QQQ	19.60	19.74	19.14	19.28	162	470	S
QQQ	0.02	0.03	0.01	0.00	1449	1966	S	435.00	QQQ	20.60	20.74	20.53	20.28	199	1765	S
QQQ	0.01	0.02	0.01	0.00	677	1772	S	436.00	QQQ	21.60	21.74	21.12	21.28	86	663	S
QQQ	0.01	0.02	0.01	0.00	1562	1517	S	437.00	QQQ	22.60	22.74	22.07	22.28	47	989	S
QQQ	0.01	0.02	0.01	0.01	899	1863	S	438.00	QQQ	23.60	23.74	23.69	23.28	65	143	S
QQQ	0.01	0.02	0.02	0.01	578	2674	S	439.00	QQQ	24.60	24.74	24.37	24.28	30	172	S
QQQ	0.01	0.02	0.01	0.01	602	4399	S	440.00	QQQ	25.60	25.74	25.43	25.28	14	18	S
QQQ	0.01	0.02	0.01	0.01	124	1064	S	441.00	QQQ	26.60	26.74	21.35	26.28	1	3	S
QQQ	0.01	0.02	0.02	0.01	800	1015	S	442.00	QQQ	27.59	27.74	18.37	27.28	0	9	S
QQQ	0.00	0.01	0.01	0.01	750	1489	S	443.00	QQQ	28.59	28.74	21.69	28.28	7	27	S
QQQ	0.00	0.01	0.01	0.01	536	666	S	444.00	QQQ	29.59	29.74	17.07	29.28	0	0	S
QQQ	0.00	0.01	0.01	0.01	231	1323	S	445.00	QQQ	30.59	30.73	30.48	30.28	2	2	S
QQQ	0.00	0.01	0.01	0.01	230	574	S	446.00	QQQ	31.59	31.73	29.86	31.28	2	0	S
QQQ	0.00	0.01	0.01	0.01	928	839	S	447.00	QQQ	32.59	32.73	22.03	32.28	0	1	S
QQQ	0.00	0.01	0.01	0.01	207	1472	S	448.00	QQQ	33.59	33.73	26.30	33.28	1	1	S
QQQ	0.00	0.01	0.01	0.01	14	514	S	449.00	QQQ	34.59	34.73	18.00	34.28	0	0	S
QQQ	0.00	0.01	0.01	0.01	213	2374	S	450.00	QQQ	35.59	35.73	32.00	35.28	2	2	S
QQQ	0.00	0.01	0.01	0.01	95	546	S	451.00	QQQ	36.59	36.73	30.62	36.28	1	1	S
QQQ	0.00	0.01	0.01	0.01	200	617	S	452.00	QQQ	37.59	37.73	13.63	37.28	0	0	S
QQQ	0.00	0.01	0.01	0.01	3	203	S	453.00	QQQ	38.59	38.73	21.66	38.28	0	0	S
QQQ	0.00	0.01	0.01	0.01	8	95	S	454.00	QQQ	39.59	39.73	15.50	39.28	0	0	S
QQQ	0.00	0.01	0.01	0.01	31	1394	S	455.00	QQQ	40.59	40.73	23.33	40.28	0	0	S
QQQ	0.00	0.01	0.02	0.01	0	196	S	456.00	No data

April 23, 2024 - Calls									April 23, 2024 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
No data								374.00	QQQ	0.04	0.05	0.04	0.04	346	426	S
No data								375.00	QQQ	0.04	0.05	0.05	0.04	197	219	S
No data								376.00	QQQ	0.04	0.05	0.05	0.04	5	108	S
No data								377.00	QQQ	0.04	0.05	0.06	0.04	19	0	S
No data								378.00	QQQ	0.04	0.05	0.06	0.04	5	61	S
No data								379.00	QQQ	0.04	0.06	0.07	0.05	16	154	S
QQQ	34.44	34.59	52.69	34.79	0	1	S	380.00	QQQ	0.05	0.06	0.06	0.06	73	326	S
No data								381.00	QQQ	0.05	0.06	0.06	0.06	1	261	S
No data								382.00	QQQ	0.05	0.06	0.05	0.06	30	58	S
No data								383.00	QQQ	0.05	0.06	0.05	0.06	27	213	S
No data								384.00	QQQ	0.06	0.07	0.07	0.07	61	98	S
No data								385.00	QQQ	0.06	0.07	0.08	0.07	18	333	S
No data								386.00	QQQ	0.06	0.07	0.15	0.07	0	11	S
No data								387.00	QQQ	0.07	0.08	0.09	0.07	3	2	S
No data								388.00	QQQ	0.07	0.08	0.07	0.07	2	4	S
No data								389.00	QQQ	0.08	0.09	0.08	0.00	111	157	S
QQQ	24.46	24.62	34.15	24.79	0	8	S	390.00	QQQ	0.08	0.09	0.09	0.00	239	765	S
No data								391.00	QQQ	0.09	0.10	0.09	0.00	17	192	S
No data								392.00	QQQ	0.09	0.10	0.11	0.00	33	44	S
No data								393.00	QQQ	0.10	0.11	0.13	0.00	27	13	S
No data								394.00	QQQ	0.11	0.12	0.14	0.00	28	47	S
No data								395.00	QQQ	0.12	0.13	0.14	0.00	99	122	S
No data								396.00	QQQ	0.13	0.14	0.16	0.00	222	144	S
No data								397.00	QQQ	0.15	0.16	0.15	0.00	227	39	S
No data								398.00	QQQ	0.17	0.18	0.17	0.00	180	40	S
No data								399.00	QQQ	0.19	0.20	0.20	0.01	394	78	S
QQQ	14.61	14.76	14.90	14.81	13	1	S	400.00	QQQ	0.23	0.24	0.24	0.01	1389	531	S
No data								401.00	QQQ	0.27	0.28	0.27	0.02	708	58	S
QQQ	12.73	12.86	12.75	12.83	8	8	S	402.00	QQQ	0.32	0.33	0.31	0.03	470	43	S
QQQ	11.80	11.93	11.04	11.85	6	0	S	403.00	QQQ	0.39	0.40	0.38	0.05	446	200	S
QQQ	10.87	11.01	11.50	10.88	2	1	S	404.00	QQQ	0.47	0.49	0.46	0.08	839	1124	S
QQQ	9.99	10.11	10.12	9.92	31	0	S	405.00	QQQ	0.57	0.59	0.60	0.12	2338	936	S
QQQ	9.12	9.24	11.12	8.98	3	0	S	406.00	QQQ	0.71	0.72	0.71	0.18	1060	270	S
QQQ	8.28	8.39	8.42	8.06	6	0	S	407.00	QQQ	0.86	0.88	0.87	0.27	2808	1843	S
QQQ	7.47	7.57	8.00	7.18	159	1	S	408.00	QQQ	1.04	1.06	1.03	0.38	1728	551	S
QQQ	6.67	6.79	6.50	6.33	134	0	S	409.00	QQQ	1.26	1.28	1.27	0.53	3814	337	S
QQQ	5.96	6.04	6.20	5.52	104	16	S	410.00	QQQ	1.52	1.53	1.51	0.72	5311	1190	S
QQQ	5.27	5.34	5.06	4.76	47	1	S	411.00	QQQ	1.82	1.85	1.75	0.96	2148	428	S
QQQ	4.62	4.68	5.04	4.05	775	0	S	412.00	QQQ	2.17	2.19	2.15	1.25	6887	2321	S
QQQ	4.01	4.06	4.15	3.40	951	1	S	413.00	QQQ	2.56	2.58	2.54	1.61	2362	796	S
QQQ	3.45	3.49	3.50	2.82	1976	2	S	414.00	QQQ	2.99	3.02	2.95	2.02	4103	619	S
QQQ	2.94	2.97	2.99	2.30	3975	21	S	415.00	QQQ	3.47	3.51	3.46	2.51	6307	1033	S
QQQ	2.47	2.50	2.50	1.85	4986	1	S	416.00	QQQ	4.00	4.04	3.93	3.05	7828	1181	S
QQQ	2.05	2.08	2.09	1.47	4736	0	S	417.00	QQQ	4.58	4.63	4.58	3.67	2865	1505	S
QQQ	1.69	1.72	1.73	1.14	6227	5	S	418.00	QQQ	5.20	5.26	5.12	4.34	4579	677	S
QQQ	1.38	1.40	1.41	0.87	4684	121	S	419.00	QQQ	5.88	5.96	5.54	5.07	3024	935	S
QQQ	1.11	1.13	1.13	0.66	6893	366	S	420.00	QQQ	6.62	6.69	6.52	5.86	1830	1792	S
QQQ	0.89	0.91	0.90	0.49	4473	57	S	421.00	QQQ	7.39	7.45	7.36	6.68	1690	568	S
QQQ	0.71	0.72	0.73	0.35	12736	131	S	422.00	QQQ	8.20	8.31	8.16	7.55	1128	692	S
QQQ	0.56	0.57	0.57	0.25	2472	1266	S	423.00	QQQ	9.05	9.17	9.07	8.45	707	1246	S
QQQ	0.44	0.45	0.46	0.17	5759	1332	S	424.00	QQQ	9.93	10.05	9.56	9.37	371	1325	S
QQQ	0.35	0.36	0.36	0.12	6065	1405	S	425.00	QQQ	10.84	10.95	10.73	10.32	434	1568	S
QQQ	0.27	0.28	0.29	0.08	3682	1052	S	426.00	QQQ	11.76	11.90	11.69	11.28	347	2105	S
QQQ	0.21	0.22	0.22	0.05	1812	994	S	427.00	QQQ	12.71	12.84	13.03	12.25	206	1001	S
QQQ	0.16	0.18	0.17	0.03	1897	1082	S	428.00	QQQ	13.66	13.80	14.26	13.23	271	1033	S
QQQ	0.13	0.14	0.13	0.02	2054	1090	S	429.00	QQQ	14.63	14.77	14.26	14.22	162	592	S
QQQ	0.10	0.11	0.10	0.01	3574	2562	S	430.00	QQQ	15.61	15.75	15.36	15.21	331	1158	S
QQQ	0.08	0.09	0.09	0.01	754	699	S	431.00	QQQ	16.60	16.74	16.59	16.20	46	1447	S
QQQ	0.06	0.07	0.06	0.00	1149	1340	S	432.00	QQQ	17.60	17.74	17.40	17.20	112	914	S
QQQ	0.05	0.06	0.06	0.00	2643	583	S	433.00	QQQ	18.59	18.74	18.10	18.20	29	674	S
QQQ	0.04	0.05	0.06	0.00	742	689	S	434.00	QQQ	19.59	19.73	19.47	19.20	24	315	S
QQQ	0.03	0.04	0.04	0.00	582	993	S	435.00	QQQ	20.59	20.74	20.17	20.19	102	541	S
QQQ	0.03	0.04	0.03	0.00	223	1036	S	436.00	QQQ	21.59	21.74	21.48	21.19	6	113	S
QQQ	0.02	0.03	0.03	0.00	1180	363	S	437.00	QQQ	22.59	22.74	23.28	22.19	33	154	S
QQQ	0.02	0.03	0.02	0.00	99	462	S	438.00	QQQ	23.59	23.74	23.73	23.19	12	147	S
QQQ	0.02	0.03	0.02	0.00	82	912	S	439.00	QQQ	24.59	24.74	17.05	24.19	1	58	S
QQQ	0.02	0.03	0.02	0.00	129	1138	S	440.00	QQQ	25.59	25.73	24.94	25.19	15	28	S
QQQ	0.01	0.02	0.02	0.00	72	523	S	441.00	QQQ	26.59	26.73	17.73	26.19	0	0	S
QQQ	0.01	0.02	0.01	0.00	1876	1905	S	442.00	QQQ	27.59	27.73	26.36	27.19	12	13	S
QQQ	0.01	0.02	0.01	0.01	66	322	S	443.00	QQQ	28.59	28.73	16.69	28.19	0	27	S
QQQ	0.01	0.02	0.01	0.01	127	367	S	444.00	QQQ	29.59	29.73	17.35	29.19	0	2	S
QQQ	0.01	0.02	0.01	0.01	497	732	S	445.00	QQQ	30.59	30.73	30.62	30.19	35	61	S
QQQ	0.01	0.02	0.02	0.01	3	430	S	446.00	QQQ	31.59	31.73	20.78	31.19	0	0	S
QQQ	0.01	0.02	0.01	0.01	10	830	S	447.00	QQQ	32.59	32.73	20.79	32.19	0	0	S
QQQ	0.01	0.02	0.01	0.01	38	159	S	448.00	QQQ	33.59	33.73	12.24	33.19	0	0	S
QQQ	0.00	0.01	0.01	0.01	109	755	S	449.00	QQQ	34.59	34.73	18.12	34.19	0	0	S
QQQ	0.00	0.01	0.01	0.01	1012	1126	S	450.00	QQQ	35.59	35.73	17.85	35.19	0	0	S
QQQ	0.00	0.01	0.01	0.01	504	622	S	451.00	QQQ	36.59	36.74	12.70	36.19	0	0	S
QQQ	0.00	0.01	0.03	0.01	947	596	S	452.00	QQQ	37.59	37.74	15.52	37.19	0	0	S
QQQ	0.00	0.01	0.01	0.01	439	123	S	453.00	QQQ	38.59	38.74	13.28	38.19	0	0	S
QQQ	0.00	0.01	0.02	0.01	6	500	S	454.00	QQQ	39.59	39.74	23.27	39.19	0	0	S
QQQ	0.00	0.01	0.01	0.01	517	1340	S	455.00	QQQ	40.59	40.74	28.52	40.19	0	1	S
QQQ	0.00	0.01	0.01	0.01	144	814	S	456.00	QQQ	41.59	41.74	24.73	41.19	0	0	S

April 24, 2024 - Calls									April 24, 2024 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
No data								374.00	QQQ	0.06	0.07	0.07	0.07	38	398	W
No data								375.00	QQQ	0.06	0.07	0.08	0.07	9	0	W
No data								376.00	QQQ	0.07	0.08	0.10	0.07	15	182	W
No data								377.00	QQQ	0.07	0.08	0.08	0.07	80	146	W
No data								379.00	QQQ	0.08	0.09	0.08	0.09	232	367	W
QQQ	34.40	34.88	44.60	34.89	0	15	W	380.00	QQQ	0.08	0.09	0.09	0.09	201	182	W
No data								381.00	QQQ	0.08	0.09	0.08	0.09	0	178	W
No data								382.00	QQQ	0.09	0.10	0.08	0.10	1	155	W
No data								383.00	QQQ	0.09	0.10	0.10	0.10	3	187	W
QQQ	30.42	30.89	30.31	30.90	1	0	W	384.00	QQQ	0.10	0.11	0.08	0.10	6	20	W
QQQ	29.43	29.89	42.80	29.90	0	2	W	385.00	QQQ	0.10	0.11	0.10	0.00	90	56	W
QQQ	28.51	28.90	30.44	28.90	3	0	W	386.00	QQQ	0.11	0.12	0.14	0.00	258	1	W
No data								387.00	QQQ	0.11	0.12	0.14	0.00	4	22	W
No data								388.00	QQQ	0.12	0.13	0.13	0.00	16	5	W
No data								389.00	QQQ	0.13	0.14	0.17	0.00	1	14	W
QQQ	24.45	24.91	35.92	24.90	0	1	W	390.00	QQQ	0.14	0.15	0.17	0.00	157	20	W
No data								391.00	QQQ	0.15	0.16	0.20	0.00	170	44	W
No data								392.00	QQQ	0.17	0.18	0.19	0.00	16	26	W
No data								393.00	QQQ	0.19	0.20	0.23	0.00	36	16	W
No data								394.00	QQQ	0.21	0.22	0.29	0.00	18	63	W
QQQ	19.69	20.01	32.80	19.91	0	1	W	395.00	QQQ	0.23	0.24	0.26	0.00	23	108	W
No data								396.00	QQQ	0.26	0.27	0.26	0.01	272	196	W
No data								397.00	QQQ	0.30	0.31	0.30	0.01	127	121	W
No data								398.00	QQQ	0.34	0.35	0.34	0.01	148	452	W
No data								399.00	QQQ	0.39	0.41	0.48	0.02	182	101	W
QQQ	14.89	15.25	15.58	14.94	71	1	W	400.00	QQQ	0.46	0.47	0.46	0.04	1828	722	W
QQQ	13.98	14.30	14.13	13.96	21	0	W	401.00	QQQ	0.53	0.55	0.57	0.05	365	332	W
QQQ	13.08	13.41	15.16	12.99	1	0	W	402.00	QQQ	0.62	0.64	0.68	0.08	340	596	W
No data								403.00	QQQ	0.73	0.75	0.70	0.11	2575	78	W
QQQ	11.29	11.63	11.97	11.07	2	0	W	404.00	QQQ	0.86	0.88	0.92	0.16	640	247	W
QQQ	10.45	10.77	12.51	10.14	1	1	W	405.00	QQQ	1.01	1.03	0.99	0.23	844	116	W
QQQ	9.58	9.94	21.89	9.23	0	100	W	406.00	QQQ	1.18	1.19	1.33	0.32	601	258	W
QQQ	8.86	9.13	25.02	8.34	0	11	W	407.00	QQQ	1.38	1.40	1.34	0.43	486	360	W
QQQ	8.08	8.35	8.44	7.48	11	0	W	408.00	QQQ	1.60	1.62	1.59	0.57	935	890	W
QQQ	7.28	7.60	7.20	6.66	8	10	W	409.00	QQQ	1.86	1.88	1.71	0.75	1210	913	W
QQQ	6.64	6.89	7.05	5.88	69	16	W	410.00	QQQ	2.15	2.18	2.13	0.97	2822	376	W
QQQ	5.97	6.19	5.79	5.15	20	1	W	411.00	QQQ	2.47	2.50	2.45	1.23	1515	274	W
QQQ	5.34	5.52	5.36	4.46	223	5	W	412.00	QQQ	2.83	2.87	2.81	1.55	3409	1339	W
QQQ	4.76	4.84	4.80	3.83	468	1	W	413.00	QQQ	3.23	3.27	3.20	1.92	2359	196	W
QQQ	4.20	4.24	4.35	3.25	746	1	W	414.00	QQQ	3.67	3.71	3.63	2.34	3350	215	W
QQQ	3.67	3.72	3.77	2.73	2423	6	W	415.00	QQQ	4.15	4.19	4.10	2.82	2128	418	W
QQQ	3.19	3.23	3.28	2.27	2257	4	W	416.00	QQQ	4.66	4.71	4.61	3.35	1434	921	W
QQQ	2.75	2.79	2.82	1.86	3247	0	W	417.00	QQQ	5.21	5.27	5.11	3.95	3145	327	W
QQQ	2.35	2.39	2.41	1.51	3767	369	W	418.00	QQQ	5.74	5.88	5.60	4.59	4610	782	W
QQQ	1.99	2.03	2.04	1.21	3930	2054	W	419.00	QQQ	6.36	6.53	6.05	5.29	1329	194	W
QQQ	1.68	1.71	1.72	0.96	4942	63	W	420.00	QQQ	7.08	7.21	6.74	6.04	2184	1064	W
QQQ	1.40	1.43	1.44	0.75	4775	32	W	421.00	QQQ	7.73	7.97	7.50	6.83	1261	968	W
QQQ	1.16	1.18	1.18	0.57	3769	19	W	422.00	QQQ	8.49	8.74	8.46	7.65	1008	330	W
QQQ	0.95	0.97	0.99	0.44	1554	155	W	423.00	QQQ	9.29	9.53	9.32	8.52	197	387	W
QQQ	0.77	0.79	0.78	0.33	2382	249	W	424.00	QQQ	10.12	10.39	10.69	9.40	2178	532	W
QQQ	0.63	0.65	0.65	0.24	5848	604	W	425.00	QQQ	10.98	11.24	11.10	10.32	728	747	W
QQQ	0.50	0.53	0.53	0.18	1043	690	W	426.00	QQQ	11.84	12.13	11.90	11.25	367	5447	W
QQQ	0.41	0.43	0.41	0.13	1096	560	W	427.00	QQQ	12.69	13.04	12.70	12.20	55	5092	W
QQQ	0.33	0.35	0.36	0.09	2374	749	W	428.00	QQQ	13.61	13.98	13.95	13.16	102	836	W
QQQ	0.26	0.28	0.29	0.06	490	392	W	429.00	QQQ	14.54	14.93	14.56	14.14	49	170	W
QQQ	0.21	0.23	0.23	0.04	1689	1256	W	430.00	QQQ	15.49	15.92	15.62	15.12	51	534	W
QQQ	0.17	0.18	0.19	0.03	461	836	W	431.00	QQQ	16.46	16.85	16.30	16.10	129	279	W
QQQ	0.13	0.15	0.14	0.02	334	520	W	432.00	QQQ	17.43	17.86	15.47	17.09	80	345	W
QQQ	0.11	0.12	0.13	0.01	471	873	W	433.00	QQQ	18.42	18.85	16.87	18.09	60	362	W
QQQ	0.09	0.10	0.10	0.01	142	467	W	434.00	QQQ	19.41	19.86	19.45	19.08	43	196	W
QQQ	0.08	0.09	0.07	0.01	2180	3960	W	435.00	QQQ	20.40	20.86	20.49	20.08	28	274	W
QQQ	0.06	0.07	0.07	0.00	458	444	W	436.00	QQQ	21.40	21.85	21.56	21.07	44	160	W
QQQ	0.05	0.06	0.05	0.00	125	577	W	437.00	QQQ	22.40	22.85	22.40	22.07	4	108	W
QQQ	0.04	0.05	0.05	0.00	211	1273	W	438.00	QQQ	23.40	23.84	20.56	23.07	201	326	W
QQQ	0.03	0.05	0.04	0.00	106	634	W	439.00	QQQ	24.40	24.85	15.01	24.07	0	215	W
QQQ	0.03	0.04	0.05	0.00	372	1075	W	440.00	QQQ	25.39	25.85	23.02	25.07	32	313	W
QQQ	0.03	0.04	0.03	0.00	36	169	W	441.00	QQQ	26.39	26.85	17.16	26.07	0	85	W
QQQ	0.02	0.03	0.02	0.00	128	2174	W	442.00	QQQ	27.39	27.85	15.72	27.07	0	57	W
QQQ	0.02	0.03	0.02	0.00	242	787	W	443.00	QQQ	28.39	28.90	21.09	28.07	2	47	W
QQQ	0.02	0.03	0.02	0.00	630	312	W	444.00	QQQ	29.39	29.85	17.67	29.07	0	10	W
QQQ	0.02	0.03	0.03	0.00	128	396	W	445.00	QQQ	30.39	30.85	28.54	30.07	1	2	W
QQQ	0.02	0.03	0.02	0.00	6	49	W	446.00	QQQ	31.39	31.85	19.25	31.06	0	2	W
QQQ	0.01	0.03	0.02	0.00	9	746	W	447.00	QQQ	32.39	32.85	19.05	32.06	0	10	W
QQQ	0.01	0.02	0.02	0.01	18	1462	W	448.00	QQQ	33.39	33.85	27.30	33.06	10	0	W
QQQ	0.01	0.02	0.01	0.01	618	1291	W	449.00	QQQ	34.39	34.84	10.67	34.06	0	0	W
QQQ	0.01	0.02	0.01	0.01	54	3311	W	450.00	QQQ	35.39	35.84	19.10	35.06	0	0	W
QQQ	0.01	0.02	0.14	0.01	0	18	W	451.00	No data
QQQ	0.01	0.02	0.02	0.01	10	747	W	452.00	No data
QQQ	0.01	0.02	0.02	0.01	2	98	W	453.00	No data
QQQ	0.01	0.02	0.02	0.01	0	803	W	454.00	No data
QQQ	0.01	0.02	0.02	0.01	3	85	W	455.00	No data
QQQ	0.01	0.02	0.03	0.01	0	241	W	456.00	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: 04-19 04-18 04-17 04-16 04-15 04-12 04-11 04-10 04-09 04-08 04-05 04-04 04-03 04-02 04-01 03-29 03-28 03-27 03-26 03-25 03-22 03-21 03-20 03-19 03-18 03-15 03-14 03-13 03-12 03-11 03-08 03-07 03-06 03-05 03-04 03-01 02-29 02-28 02-27 02-26 02-23 02-22

Option Chains For QQQ Report Date: