Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
QQQ POWERSHARES QQQ TRUST SERIE   0.231 0.280 328.49 -3.79

 
2022-08-17 - Calls 2022-08-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.57 2.03 1.64 0.00 18036 1155  S   327 QQQ 0.01 0.02 0.01 0.00 80807 7254  S  
QQQ 0.63 0.71 0.65 0.00 61822 2021  S   328 QQQ 0.01 0.03 0.03 0.00 115763 9547  S  
QQQ 0.06 0.07 0.06 0.00 73702 2167  S   329 QQQ 0.38 0.45 0.43 0.00 65154 5435  S  
QQQ 0.01 0.02 0.02 0.00 106634 3934  S   330 QQQ 1.31 1.52 1.30 0.00 47952 13652  S  
QQQ 0.00 0.01 0.01 0.00 50248 3798  S   331 QQQ 2.21 2.58 2.60 0.00 19534 8756  S  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.49 3.55 3.36 2.76 8962 5151  S   327 QQQ 1.81 1.83 1.82 1.26 29249 6621  S  
QQQ 2.87 2.92 2.87 2.18 25671 13005  S   328 QQQ 2.18 2.20 2.19 1.68 41050 6956  S  
QQQ 2.32 2.34 2.31 1.68 25213 6014  S   329 QQQ 2.62 2.66 2.61 2.18 26162 10407  S  
QQQ 1.83 1.85 1.86 1.27 72175 39771  S   330 QQQ 3.12 3.18 3.16 2.77 45377 24936  S  
QQQ 1.42 1.43 1.43 0.93 18255 6732  S   331 QQQ 3.70 3.76 3.76 3.43 9803 6961  S  
 
2022-08-22 - Calls 2022-08-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.11 4.14 3.95 4.67 2441 586  S   327 QQQ 2.40 2.43 2.50 3.09 4862 1590  S  
QQQ 3.51 3.55 3.52 4.13 3292 1308  S   328 QQQ 2.79 2.83 2.82 3.55 5381 606  S  
QQQ 2.96 2.99 3.02 3.64 3608 509  S   329 QQQ 3.24 3.28 3.37 4.05 4045 658  S  
QQQ 2.47 2.49 2.41 3.18 7640 1530  S   330 QQQ 3.76 3.78 3.83 4.60 4833 2498  S  
QQQ 2.03 2.06 1.93 2.77 3295 805  S   331 QQQ 4.31 4.34 4.44 5.18 1848 746  S  
 
2022-08-24 - Calls 2022-08-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.99 5.05 4.93 5.59 710 454  W   327 QQQ 3.23 3.28 3.38 3.89 834 945  W  
QQQ 4.40 4.45 4.26 5.05 938 796  W   328 QQQ 3.64 3.69 3.76 4.36 1552 885  W  
QQQ 3.85 3.89 3.88 4.55 6475 5368  W   329 QQQ 4.09 4.14 4.04 4.86 6949 5252  W  
QQQ 3.34 3.38 3.27 4.09 6320 4276  W   330 QQQ 4.58 4.63 4.75 5.39 1827 1400  W  
QQQ 2.87 2.91 2.81 3.66 771 284  W   331 QQQ 5.10 5.17 5.10 5.96 487 227  W  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.02 6.07 5.94 6.39 2468 7525  W   327 QQQ 4.20 4.24 4.34 4.54 2296 3418  W  
QQQ 5.43 5.47 5.27 5.86 1672 1052  W   328 QQQ 4.62 4.65 4.70 5.01 6325 3739  W  
QQQ 4.87 4.91 4.93 5.36 1706 625  W   329 QQQ 5.06 5.09 5.12 5.50 1699 782  W  
QQQ 4.35 4.39 4.35 4.89 7258 3074  W   330 QQQ 5.54 5.57 5.67 6.03 3973 3117  W  
QQQ 3.86 3.90 3.80 4.44 1960 1469  W   331 QQQ 6.03 6.08 6.15 6.58 1773 524  W  
 
2022-08-29 - Calls 2022-08-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.86 5.92 5.90 6.96 260 586  S   328 QQQ 5.03 5.07 5.03 5.78 546 223  S  
QQQ 4.78 4.82 4.84 5.98 758 3910  S   330 QQQ 5.94 5.99 6.05 6.79 811 325  S  
 
2022-08-31 - Calls 2022-08-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.52 6.58 6.65 7.66 591 5453  W   328 QQQ 5.64 5.69 5.78 6.20 2061 534  W  
QQQ 5.43 5.47 5.30 6.66 1140 3375  W   330 QQQ 6.54 6.60 6.71 7.20 2605 1469  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.77 7.83 8.25 8.87 287 3319  W   327 QQQ 5.80 5.84 5.70 6.10 574 4284  W  
QQQ 7.18 7.23 7.15 8.34 428 1021  W   328 QQQ 6.21 6.25 6.33 6.56 2122 1090  W  
QQQ 6.62 6.67 6.80 7.82 398 429  W   329 QQQ 6.64 6.69 6.70 7.04 312 289  W  
QQQ 6.08 6.12 5.98 7.33 1123 1571  W   330 QQQ 7.10 7.16 7.08 7.54 1216 3402  W  
QQQ 5.56 5.61 5.45 6.86 453 436  W   331 QQQ 7.59 7.64 7.53 8.07 233 270  W  
 
2022-09-06 - Calls 2022-09-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.10 8.17 8.97 10.22 51 149  S   327 QQQ 6.11 6.17 6.25 6.67 103 182  S  
QQQ 7.52 7.58 7.46 9.67 120 260  S   328 QQQ 6.52 6.58 6.54 7.12 155 245  S  
QQQ 6.95 7.01 7.49 9.15 107 264  S   329 QQQ 6.96 7.01 7.06 7.59 99 114  S  
QQQ 6.42 6.47 7.11 8.65 164 403  S   330 QQQ 7.41 7.47 7.60 8.08 119 429  S  
QQQ 5.89 5.95 5.75 8.16 221 85  S   331 QQQ 7.89 7.96 6.91 8.59 93 149  S  
 
2022-09-07 - Calls 2022-09-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.36 8.42 8.56 10.55 23 73  W   327 QQQ 6.34 6.40 6.49 6.78 10 155  W  
QQQ 7.77 7.83 7.89 10.01 57 44  W   328 QQQ 6.75 6.81 6.85 7.23 65 193  W  
QQQ 7.21 7.26 7.37 9.48 195 148  W   329 QQQ 7.19 7.24 7.20 7.70 31 190  W  
QQQ 6.66 6.71 7.35 8.98 52 277  W   330 QQQ 7.64 7.70 7.95 8.18 144 249  W  
QQQ 6.13 6.19 6.11 8.49 231 107  W   331 QQQ 8.12 8.18 8.05 8.69 84 36  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.91 8.97 8.99 11.23 66 671  W   327 QQQ 6.80 6.86 6.79 6.98 16 504  W  
QQQ 8.31 8.37 8.32 10.68 401 2717  W   328 QQQ 7.21 7.27 7.36 7.43 568 450  W  
QQQ 7.75 7.80 7.72 10.15 95 983  W   329 QQQ 7.64 7.70 7.65 7.89 214 266  W  
QQQ 7.20 7.25 7.13 9.64 381 1055  W   330 QQQ 8.09 8.16 8.20 8.36 553 601  W  
QQQ 6.67 6.72 6.62 9.14 232 393  W   331 QQQ 8.57 8.63 8.56 8.86 124 388  W  
 
2022-09-12 - Calls 2022-09-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 9.17 9.24 9.19 12.26 19 287  S   327 QQQ 7.05 7.11 7.22 7.21 45 193  S  
QQQ 8.58 8.64 8.42 11.70 58 215  S   328 QQQ 7.45 7.52 7.38 7.65 32 221  S  
QQQ 8.01 8.07 8.05 11.16 124 236  S   329 QQQ 7.88 7.95 7.19 8.10 194 395  S  
QQQ 7.46 7.51 7.32 10.64 40 161  S   330 QQQ 8.33 8.40 8.40 8.56 182 562  S  
QQQ 6.93 6.98 6.97 10.14 48 209  S   331 QQQ 8.80 8.87 8.64 9.05 30 275  S  
 
2022-09-14 - Calls 2022-09-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 9.83 9.90 11.18 12.96 73 37  W   327 QQQ 7.67 7.73 7.41 7.33 141 374  W  
QQQ 9.24 9.31 9.42 12.40 55 50  W   328 QQQ 8.08 8.14 8.15 7.75 119 177  W  
QQQ 8.68 8.74 8.66 11.85 147 59  W   329 QQQ 8.50 8.57 8.35 8.20 27 80  W  
QQQ 8.12 8.18 8.10 11.33 53 45  W   330 QQQ 8.95 9.02 8.85 8.65 59 260  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.37 10.43 10.29 13.67 509 2468  S   327 QQQ 8.12 8.17 8.24 7.41 1413 1238  S  
QQQ 9.78 9.83 9.71 13.11 924 2386  S   328 QQQ 8.53 8.58 8.69 7.83 1901 4319  S  
QQQ 9.20 9.25 9.12 12.56 1608 3104  S   329 QQQ 8.95 9.00 9.09 8.26 1654 4899  S  
QQQ 8.64 8.69 8.54 12.02 29673 64459  S   330 QQQ 9.40 9.45 9.49 8.71 14194 66327  S  
QQQ 8.11 8.16 8.00 11.50 1333 2734  S   331 QQQ 9.86 9.91 10.00 9.18 33079 2896  S  
 
2022-09-19 - Calls 2022-09-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.49 10.61 10.63 14.78 29 5  S   327 QQQ 8.53 8.60 8.72 7.48 389 248  S  
QQQ 9.92 9.99 10.91 14.20 49 11  S   328 QQQ 8.95 9.01 9.03 7.89 368 19  S  
QQQ 9.35 9.42 10.03 13.64 131 83  S   329 QQQ 9.38 9.44 8.81 8.31 240 79  S  
QQQ 8.80 8.86 8.95 13.10 194 46  S   330 QQQ 9.82 9.89 9.64 8.75 393 211  S  
QQQ 8.26 8.32 8.39 12.57 208 10  S   331 QQQ 10.29 10.36 10.44 9.20 202 114  S  
 
2022-09-21 - Calls 2022-09-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.52 10.69 9.82 14.95 7 0  S   328 QQQ 9.63 9.77 9.85 7.90 16 0  S  
QQQ 9.41 9.56 9.57 13.84 81 101  S   330 QQQ 10.50 10.65 10.01 8.74 25 28  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 11.59 11.66 11.42 16.31 12 131  W   327 QQQ 9.66 9.72 8.89 7.49 148 138  W  
QQQ 11.30 11.36 12.38 16.02 92 58  W   327.5 QQQ 9.86 9.93 8.89 7.69 115 91  W  
QQQ 11.01 11.07 12.50 15.73 55 141  W   328 QQQ 10.07 10.14 9.43 7.88 223 116  W  
QQQ 10.43 10.50 10.45 15.15 108 112  W   329 QQQ 10.50 10.57 10.59 8.29 215 123  W  
QQQ 9.88 9.94 9.90 14.60 279 235  W   330 QQQ 10.95 11.01 11.02 8.71 237 449  W  
QQQ 9.34 9.40 9.44 14.05 378 294  W   331 QQQ 11.41 11.48 11.33 9.14 80 144  W  
 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 12.66 12.73 12.51 19.20 158 928  Q   327 QQQ 10.65 10.72 10.66 7.31 415 552  Q  
QQQ 12.07 12.14 12.12 18.60 304 527  Q   328 QQQ 11.07 11.13 11.12 7.67 376 503  Q  
QQQ 11.50 11.57 11.53 18.00 326 1107  Q   329 QQQ 11.49 11.56 11.59 8.05 298 431  Q  
QQQ 10.94 11.00 10.85 17.42 170 4565  Q   330 QQQ 11.93 12.00 12.00 8.43 1630 3559  Q  
QQQ 10.40 10.46 10.30 16.85 181 339  Q   331 QQQ 12.39 12.46 12.24 8.83 119 387  Q  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 14.98 15.05 14.99 29.18 1069 3640  S   328 QQQ 13.52 13.59 13.61 6.01 892 4007  S  
QQQ 13.84 13.91 13.86 27.87 3002 5511  S   330 QQQ 14.38 14.44 14.40 6.56 1181 2836  S  


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


Data Provided by HistoricalOptionData.com
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.