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   0.252 0.172 389.91 2.79

 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.93 4.00 3.50 0.00 5583 658  W   387.5 QQQ 1.51 1.54 1.56 0.00 12353 1299  W  
QQQ 3.57 3.64 3.48 0.00 26250 3158  W   388 QQQ 1.65 1.69 1.72 0.00 31413 7859  W  
QQQ 2.91 2.96 2.87 0.00 19436 938  W   389 QQQ 1.98 2.02 2.03 0.00 25259 8565  W  
QQQ 2.31 2.36 2.33 0.00 50319 6709  W   390 QQQ 2.36 2.43 2.46 0.00 39997 22158  W  
QQQ 1.76 1.80 1.77 0.00 23598 2011  W   391 QQQ 2.81 2.88 2.85 0.00 9422 4954  W  
QQQ 1.29 1.32 1.28 0.00 23769 2518  W   392 QQQ 3.33 3.41 3.23 0.00 9547 15302  W  
 
2021-12-06 - Calls 2021-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.90 4.96 4.51 3.50 1332 145  S   388 QQQ 2.97 3.02 2.95 1.59 4920 10964  S  
QQQ 4.24 4.28 4.43 2.91 2095 180  S   389 QQQ 3.30 3.36 3.22 2.00 2907 684  S  
QQQ 3.61 3.66 3.62 2.39 5889 495  S   390 QQQ 3.67 3.74 3.68 2.48 4648 4211  S  
QQQ 3.01 3.07 3.06 1.93 3584 467  S   391 QQQ 4.07 4.14 4.01 3.02 1034 1160  S  
QQQ 2.49 2.53 2.54 1.53 3160 527  S   392 QQQ 4.53 4.60 4.94 3.62 723 824  S  
 
2021-12-08 - Calls 2021-12-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.21 6.27 6.02 4.18 898 116  W   388 QQQ 4.28 4.35 4.41 2.27 1547 427  W  
QQQ 5.56 5.62 5.32 3.61 701 101  W   389 QQQ 4.63 4.70 4.55 2.70 949 386  W  
QQQ 4.94 5.00 5.06 3.10 1685 351  W   390 QQQ 5.01 5.08 4.96 3.18 1787 976  W  
QQQ 4.36 4.41 4.56 2.63 994 225  W   391 QQQ 5.42 5.50 5.55 3.72 717 640  W  
QQQ 3.80 3.84 3.74 2.21 870 436  W   392 QQQ 5.87 5.94 5.98 4.30 536 4209  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.54 7.63 7.20 5.04 207 159  W   387.5 QQQ 5.13 5.21 5.69 2.62 480 941  W  
QQQ 7.22 7.30 7.17 4.74 1391 166  W   388 QQQ 5.30 5.37 5.31 2.82 6281 3953  W  
QQQ 6.58 6.66 6.52 4.19 842 312  W   389 QQQ 5.66 5.74 5.73 3.27 1817 847  W  
QQQ 5.97 6.04 6.15 3.67 4473 1443  W   390 QQQ 6.04 6.13 6.05 3.75 5931 8639  W  
QQQ 5.37 5.45 5.37 3.20 936 435  W   391 QQQ 6.45 6.53 6.44 4.28 642 1363  W  
QQQ 4.81 4.88 4.70 2.78 749 814  W   392 QQQ 6.88 6.97 7.35 4.86 3790 1403  W  
 
2021-12-13 - Calls 2021-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.76 7.85 7.80 5.46 291 236  S   388 QQQ 5.84 5.93 6.30 3.53 144 362  S  
QQQ 7.12 7.21 6.90 4.91 129 124  S   389 QQQ 6.20 6.30 6.27 3.98 332 445  S  
QQQ 6.50 6.59 6.53 4.40 137 190  S   390 QQQ 6.58 6.68 6.59 4.47 557 859  S  
QQQ 5.90 5.99 6.10 3.93 41 50  S   391 QQQ 6.98 7.08 6.86 5.00 144 163  S  
QQQ 5.33 5.41 5.44 3.49 78 202  S   392 QQQ 7.39 7.50 6.93 5.56 20 228  S  
 
2021-12-15 - Calls 2021-12-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.72 8.80 8.70 5.88 19 132  S   388 QQQ 6.79 6.88 6.59 3.94 161 567  S  
QQQ 8.08 8.16 8.57 5.34 29 53  S   389 QQQ 7.14 7.23 7.46 4.40 237 447  S  
QQQ 7.45 7.53 7.26 4.83 252 92  S   390 QQQ 7.52 7.61 7.90 4.89 261 950  S  
QQQ 6.85 6.91 7.00 4.36 29 97  S   391 QQQ 7.92 8.01 7.35 5.42 1188 1496  S  
QQQ 6.26 6.34 6.33 3.91 62 102  S   392 QQQ 8.33 8.43 8.44 5.97 76 438  S  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 9.82 9.90 9.48 6.55 558 408  S   387.5 QQQ 7.40 7.49 7.40 4.10 804 606  S  
QQQ 9.49 9.58 9.17 6.27 1341 7879  S   388 QQQ 7.58 7.65 7.51 4.32 1471 4843  S  
QQQ 8.85 8.93 8.84 5.73 1002 1586  S   389 QQQ 7.93 8.01 8.39 4.78 1117 2692  S  
QQQ 8.23 8.29 8.24 5.23 2668 14314  S   390 QQQ 8.30 8.38 8.38 5.28 10037 32385  S  
QQQ 7.62 7.68 7.30 4.75 1604 2768  S   391 QQQ 8.70 8.77 9.08 5.80 1009 6162  S  
QQQ 7.03 7.08 6.82 4.30 1895 8326  S   392 QQQ 9.10 9.16 9.07 6.35 827 7849  S  
 
2021-12-20 - Calls 2021-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 9.73 9.82 10.63 6.81 48 100  S   388 QQQ 8.11 8.21 7.61 4.84 145 70  S  
QQQ 9.09 9.17 9.30 6.28 50 77  S   389 QQQ 8.48 8.58 8.86 5.31 106 25  S  
QQQ 8.47 8.54 9.23 5.77 78 126  S   390 QQQ 8.86 8.97 9.26 5.80 241 609  S  
QQQ 7.86 7.94 8.33 5.29 15 50  S   391 QQQ 9.26 9.37 9.69 6.33 17 116  S  
QQQ 7.27 7.35 7.85 4.84 17 59  S   392 QQQ 9.68 9.79 8.80 6.87 53 122  S  
 
2021-12-22 - Calls 2021-12-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.32 10.42 10.84 7.15 69 11  W   388 QQQ 8.78 8.89 9.00 5.16 21 198  W  
QQQ 9.69 9.79 10.02 6.62 145 14  W   389 QQQ 9.15 9.26 9.18 5.63 83 25  W  
QQQ 9.07 9.16 8.77 6.11 37 95  W   390 QQQ 9.53 9.64 9.52 6.13 58 199  W  
QQQ 8.46 8.56 8.16 5.63 107 225  W   391 QQQ 9.93 10.04 10.46 6.65 113 36  W  
QQQ 7.88 7.96 7.85 5.18 122 44  W   392 QQQ 10.35 10.46 10.59 7.19 114 63  W  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.92 11.02 11.50 7.58 1 114  W   387.5 QQQ 8.90 8.98 8.90 5.09 35 130  W  
QQQ 10.60 10.69 10.48 7.31 54 45  W   388 QQQ 9.08 9.18 8.60 5.32 162 196  W  
QQQ 9.97 10.05 10.35 6.78 171 74  W   389 QQQ 9.45 9.55 9.50 5.79 95 237  W  
QQQ 9.34 9.42 9.00 6.27 613 877  W   390 QQQ 9.83 9.94 9.70 6.28 273 756  W  
QQQ 8.74 8.83 8.85 5.79 31 44  W   391 QQQ 10.23 10.35 10.22 6.80 75 718  W  
QQQ 8.16 8.24 8.41 5.34 68 431  W   392 QQQ 10.65 10.77 9.70 7.35 77 145  W  
 
2021-12-27 - Calls 2021-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.92 11.03 11.00 7.92 202 87  S   388 QQQ 9.42 9.54 9.32 5.89 55 15  S  
QQQ 10.29 10.40 9.72 7.39 23 65  S   389 QQQ 9.79 9.90 9.46 6.37 95 38  S  
QQQ 9.67 9.78 9.62 6.89 53 103  S   390 QQQ 10.18 10.30 10.32 6.86 38 142  S  
QQQ 9.08 9.18 9.34 6.41 17 39  S   391 QQQ 10.58 10.69 9.80 7.38 33 25  S  
QQQ 8.49 8.58 8.53 5.95 1 80  S   392 QQQ 11.00 11.11 8.68 7.92 0 64  S  
 
2021-12-29 - Calls 2021-12-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 11.42 11.53 12.00 8.21 894 312  Q   388 QQQ 9.95 10.06 11.00 6.16 16 43  Q  
QQQ 10.17 10.29 10.10 7.18 698 405  Q   390 QQQ 10.71 10.81 11.23 7.13 60 171  Q  
QQQ 9.59 9.69 10.50 6.70 32 162  Q   391 QQQ 11.10 11.23 10.76 7.65 22 85  Q  
QQQ 8.99 9.09 9.39 6.24 37 726  Q   392 QQQ 11.52 11.64 11.92 8.19 336 138  Q  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 12.05 12.15 12.05 8.49 171 1065  Q   388 QQQ 10.45 10.56 10.40 6.42 1223 2891  Q  
QQQ 11.42 11.53 12.00 7.96 141 38  Q   389 QQQ 10.83 10.93 10.50 6.89 82 609  Q  
QQQ 10.81 10.89 10.90 7.46 957 3083  Q   390 QQQ 11.21 11.31 11.13 7.39 2814 5206  Q  
QQQ 10.20 10.29 10.73 6.98 43 591  Q   391 QQQ 11.60 11.70 12.01 7.91 54 146  Q  
QQQ 9.63 9.72 9.41 6.52 132 4750  Q   392 QQQ 12.02 12.13 12.40 8.45 47 488  Q  
 
2022-01-03 - Calls 2022-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 12.39 12.51 13.10 8.89 5 138  S   388 QQQ 10.70 10.82 11.32 6.79 36 120  S  
QQQ 11.76 11.89 11.60 8.37 15 108  S   389 QQQ 11.07 11.20 11.44 7.26 26 35  S  
QQQ 11.17 11.27 11.33 7.87 43 184  S   390 QQQ 11.46 11.59 11.70 7.76 140 162  S  
QQQ 10.55 10.67 10.93 7.39 6 183  S   391 QQQ 11.86 11.99 11.93 8.28 75 92  S  
QQQ 9.96 10.08 10.72 6.92 19 46  S   392 QQQ 12.28 12.41 12.09 8.82 11 36  S  
 
2022-01-05 - Calls 2022-01-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 12.90 13.01 12.72 9.15 72 0  W   388 QQQ 11.17 11.31 11.66 7.02 2 0  W  
QQQ 12.25 12.40 12.23 8.63 2 1  W   389 QQQ 11.55 11.69 14.00 7.50 0 12  W  
QQQ 11.64 11.77 12.50 8.13 24 4  W   390 QQQ 11.93 12.07 11.79 8.00 46 3  W  
QQQ 11.04 11.16 10.65 7.65 1 52  W   391 QQQ 12.33 12.48 0.00 8.51 0 0  W  
QQQ 10.46 10.57 10.27 7.18 18 3  W   392 QQQ 12.76 12.88 10.83 9.05 0 5  W  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 13.35 13.47 14.24 9.41 374 28  W   388 QQQ 11.60 11.72 13.06 7.25 79 36  W  
QQQ 12.71 12.84 13.38 8.88 28 190  W   389 QQQ 11.99 12.12 12.20 7.72 64 16  W  
QQQ 12.10 12.22 12.13 8.38 269 249  W   390 QQQ 12.38 12.51 12.42 8.22 21 493  W  
QQQ 11.50 11.62 12.08 7.90 62 155  W   391 QQQ 12.78 12.93 12.21 8.74 1 50  W  
QQQ 10.92 11.03 11.31 7.44 4 243  W   392 QQQ 13.18 13.33 15.77 9.27 10 121  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 14.78 14.93 14.34 10.52 58 0  W   387.5 QQQ 12.52 12.67 12.01 7.75 17 0  W  
QQQ 13.24 13.38 13.45 9.23 269 0  W   390 QQQ 13.48 13.64 12.74 8.96 108 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 15.41 15.50 15.47 11.04 350 3903  S   388 QQQ 13.64 13.73 13.52 8.64 795 3400  S  
QQQ 14.19 14.29 14.16 10.02 4580 17404  S   390 QQQ 14.40 14.51 14.45 9.62 6187 24038  S  
QQQ 13.01 13.09 12.71 9.07 538 4535  S   392 QQQ 15.21 15.32 15.22 10.66 944 4486  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 19.25 19.42 19.08 13.89 42 193  S   388 QQQ 17.37 17.54 17.55 10.77 336 242  S  
QQQ 18.03 18.18 18.12 12.87 5553 1579  S   390 QQQ 18.16 18.31 18.68 11.74 5998 5768  S  
QQQ 16.86 17.02 17.56 11.90 34 428  S   392 QQQ 18.97 19.13 18.62 12.77 185 380  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.