Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

POWERSHARES QQQ TRUST SERIE (QQQ) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
QQQ POWERSHARES QQQ TRUST SERIE   0.135 0.167 523.25 6.38
 
2024-12-04 - Calls 2024-12-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 0.70 0.83 0.83 0.00 255542 5973  W   522 QQQ 0.00 0.01 0.01 0.00 180703 43  W  
QQQ 0.03 0.04 0.04 0.00 208219 5754  W   523 QQQ 0.23 0.28 0.27 0.00 76048 14  W  
QQQ 0.00 0.01 0.01 0.00 67235 2901  W   524 QQQ 1.08 1.26 1.07 0.00 8633 7  W  
QQQ 0.00 0.01 0.01 0.00 59151 1509  W   525 QQQ 1.05 3.01 2.05 0.00 1868 4  W  
 
2024-12-05 - Calls 2024-12-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.88 1.93 1.92 0.00 52752 6231  W   522 QQQ 1.05 1.07 1.06 0.00 46055 81  W  
QQQ 1.31 1.33 1.32 0.00 38042 2934  W   523 QQQ 1.47 1.49 1.49 0.00 24927 497  W  
QQQ 0.84 0.86 0.85 0.00 22358 2981  W   524 QQQ 1.99 2.04 2.01 0.00 9650 3  W  
QQQ 0.51 0.53 0.52 0.00 15982 957  W   525 QQQ 2.64 2.73 2.68 0.00 1974 1  W  
 
2024-12-06 - Calls 2024-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.90 2.93 2.94 2.52 21267 4878  W   522 QQQ 1.84 1.86 1.85 1.26 13624 119  W  
QQQ 2.32 2.35 2.37 1.96 10822 4327  W   523 QQQ 2.26 2.30 2.25 1.69 6501 51  W  
QQQ 1.81 1.83 1.86 1.48 7825 4594  W   524 QQQ 2.74 2.80 2.77 2.21 1832 67  W  
QQQ 1.37 1.39 1.37 1.09 13299 5895  W   525 QQQ 3.30 3.35 3.31 2.82 4239 231  W  
 
2024-12-09 - Calls 2024-12-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.48 3.49 3.49 4.46 5528 1302  S   522 QQQ 2.34 2.36 2.34 2.92 8469 17  S  
QQQ 2.91 2.93 3.05 3.92 2158 688  S   523 QQQ 2.74 2.78 2.68 3.38 1967 83  S  
QQQ 2.37 2.40 2.58 3.42 2009 542  S   524 QQQ 3.21 3.25 3.15 3.88 311 8  S  
QQQ 1.90 1.93 2.00 2.97 4538 890  S   525 QQQ 3.74 3.82 3.75 4.43 132 34  S  
 
2024-12-10 - Calls 2024-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.90 3.94 3.93 4.98 4293 305  S   522 QQQ 2.69 2.73 2.54 3.28 2598 5  S  
QQQ 3.32 3.36 3.47 4.43 1309 300  S   523 QQQ 3.11 3.15 2.96 3.73 1154 101  S  
QQQ 2.79 2.83 3.08 3.93 1314 380  S   524 QQQ 3.58 3.63 3.51 4.23 450 143  S  
QQQ 2.31 2.35 2.67 3.47 1708 463  S   525 QQQ 4.10 4.16 3.94 4.76 205 77  S  
 
2024-12-11 - Calls 2024-12-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.49 4.53 4.64 5.47 2097 318  W   522 QQQ 3.20 3.21 3.16 3.57 1871 0  W  
QQQ 3.91 3.95 4.27 4.92 571 270  W   523 QQQ 3.62 3.65 3.60 4.03 842 24  W  
QQQ 3.38 3.42 3.54 4.42 1875 254  W   524 QQQ 4.08 4.14 4.08 4.52 304 0  W  
QQQ 2.89 2.92 2.98 3.94 1011 368  W   525 QQQ 4.59 4.66 4.52 5.04 171 9  W  
 
2024-12-12 - Calls 2024-12-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.96 5.03 5.30 5.95 947 383  W   522 QQQ 3.60 3.64 3.57 3.82 624 0  W  
QQQ 4.39 4.44 4.69 5.40 598 312  W   523 QQQ 4.02 4.07 3.88 4.27 435 20  W  
QQQ 3.86 3.89 4.16 4.89 1117 254  W   524 QQQ 4.48 4.54 4.45 4.76 288 0  W  
QQQ 3.36 3.39 3.61 4.41 455 212  W   525 QQQ 4.97 5.04 4.75 5.27 35 0  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.44 5.50 5.50 6.43 9242 7671  W   522 QQQ 3.88 3.92 3.88 4.04 5700 16  W  
QQQ 5.14 5.19 5.49 6.15 523 1019  W   522.5 QQQ 4.08 4.13 4.07 4.25 317 51  W  
QQQ 4.86 4.90 5.00 5.88 1168 357  W   523 QQQ 4.30 4.35 4.28 4.48 934 27  W  
QQQ 4.31 4.35 4.48 5.36 1237 1978  W   524 QQQ 4.76 4.81 4.68 4.96 579 5  W  
QQQ 3.80 3.83 3.85 4.87 4817 7150  W   525 QQQ 5.24 5.31 5.08 5.46 795 30  W  
 
2024-12-16 - Calls 2024-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.79 5.86 5.97 7.89 506 117  S   522 QQQ 4.16 4.21 4.11 4.47 579 4  S  
QQQ 5.21 5.26 5.42 7.32 678 10  S   523 QQQ 4.58 4.63 4.40 4.90 202 1  S  
QQQ 4.66 4.70 4.94 6.78 435 6  S   524 QQQ 5.03 5.09 4.86 5.35 134 0  S  
QQQ 4.14 4.19 4.32 6.26 573 6  S   525 QQQ 5.52 5.59 5.35 5.83 194 15  S  
 
2024-12-17 - Calls 2024-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.11 6.29 6.15 8.39 845 0  S   522 QQQ 4.39 4.45 4.37 4.56 135 0  S  
QQQ 5.52 5.57 5.82 7.82 826 0  S   523 QQQ 4.81 4.87 4.68 4.98 154 0  S  
QQQ 4.97 5.01 5.27 7.27 276 0  S   524 QQQ 5.26 5.32 5.08 5.43 152 0  S  
QQQ 4.45 4.49 4.76 6.74 263 0  S   525 QQQ 5.75 5.81 6.50 5.90 8 0  S  
 
2024-12-18 - Calls 2024-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.69 6.86 6.77 8.90 29 0  S   522 QQQ 4.89 4.96 4.72 4.63 35 0  S  
QQQ 6.11 6.17 6.48 8.32 16 0  S   523 QQQ 5.31 5.38 5.21 5.04 64 0  S  
QQQ 5.55 5.62 5.96 7.77 70 0  S   524 QQQ 5.76 5.83 5.57 5.48 27 0  S  
QQQ 5.03 5.09 5.08 7.23 52 0  S   525 QQQ 6.24 6.32 6.23 5.94 116 0  S  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.45 7.51 7.47 9.97 1807 304  S   522 QQQ 5.37 5.43 5.33 4.70 1411 13  S  
QQQ 6.86 6.89 6.93 9.38 2612 1190  S   523 QQQ 5.79 5.84 5.78 5.10 1764 63  S  
QQQ 6.29 6.33 6.39 8.80 588 501  S   524 QQQ 6.23 6.29 6.08 5.52 835 9  S  
QQQ 5.86 5.90 5.96 8.37 376 5972  S   524.78 QQQ 6.60 6.65 6.43 5.86 958 91  S  
QQQ 5.76 5.79 5.80 8.25 7438 35927  S   525 QQQ 6.70 6.76 6.69 5.96 1762 1529  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.23 8.33 8.57 14.30 1017 207  W   522 QQQ 6.42 6.47 6.22 4.44 158 27  W  
QQQ 7.94 7.99 8.27 13.97 260 1024  W   522.5 QQQ 6.62 6.68 6.43 4.60 274 459  W  
QQQ 7.64 7.70 8.00 13.65 324 197  W   523 QQQ 6.84 6.90 6.67 4.77 117 0  W  
QQQ 7.08 7.13 7.34 13.01 323 193  W   524 QQQ 7.28 7.34 7.28 5.12 465 73  W  
QQQ 6.55 6.59 6.88 12.40 2194 1426  W   525 QQQ 7.75 7.82 7.58 5.48 117 47  W  
 
2024-12-31 - Calls 2024-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.89 8.99 8.97 17.28 157 185  Q   522 QQQ 6.84 6.92 6.68 4.04 386 9  Q  
QQQ 8.30 8.36 8.37 16.59 148 116  Q   523 QQQ 7.26 7.34 7.18 4.33 57 2  Q  
QQQ 7.73 7.79 7.90 15.92 90 172  Q   524 QQQ 7.70 7.78 7.56 4.63 116 0  Q  
QQQ 7.18 7.25 7.42 15.26 7430 9414  Q   525 QQQ 8.17 8.25 8.15 4.95 176 286  Q  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 9.61 9.72 9.73 19.79 195 159  W   522 QQQ 7.19 7.27 7.06 3.67 375 103  W  
QQQ 9.32 9.41 9.73 19.44 296 255  W   522.5 QQQ 7.39 7.48 7.24 3.80 159 11  W  
QQQ 9.03 9.11 9.14 19.08 107 114  W   523 QQQ 7.60 7.69 7.51 3.93 141 15  W  
QQQ 8.46 8.53 8.76 18.38 83 0  W   524 QQQ 8.04 8.13 8.06 4.20 165 0  W  
QQQ 7.92 7.97 8.06 17.70 214 785  W   525 QQQ 8.50 8.59 8.28 4.49 109 27  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 11.15 11.34 11.55 26.71 241 114  W   522 QQQ 8.16 8.28 8.02 2.71 152 116  W  
QQQ 10.89 10.99 10.86 26.32 240 92  W   522.5 QQQ 8.36 8.48 8.46 2.80 12 18  W  
QQQ 10.58 10.67 10.97 25.94 39 97  W   523 QQQ 8.57 8.69 8.60 2.90 33 31  W  
QQQ 10.00 10.08 10.40 25.18 40 0  W   524 QQQ 9.00 9.12 10.01 3.10 3 0  W  
QQQ 9.43 9.51 9.77 24.43 282 153  W   525 QQQ 9.44 9.56 9.32 3.31 393 1  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 11.00 11.10 11.12 32.95 3610 22098  S   524.78 QQQ 10.26 10.36 10.13 2.16 914 667  S  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 13.70 13.82 14.07 54.42 144 2072  W   525 QQQ 12.18 12.32 12.02 0.69 195 130  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 17.31 17.42 17.74 97.38 1276 340  S   525 QQQ 14.41 14.50 14.44 0.04 498 665  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 18.62 18.75 18.86 113.73 118 1941  W   525 QQQ 15.17 15.33 15.13 0.01 96 107  W  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.