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   0.250 0.195 365.7 -8.13

 
2021-09-20 - Calls 2021-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 1.49 1.72 1.56 0.00 62925 15  S   364 QQQ 0.00 0.03 0.01 0.00 46844 1174  S  
QQQ 0.57 0.80 0.75 0.00 37408 115  S   365 QQQ 0.06 0.10 0.05 0.00 37500 2078  S  
QQQ 0.08 0.13 0.19 0.00 51793 3  S   366 QQQ 0.46 0.66 0.41 0.00 36919 1480  S  
QQQ 0.00 0.01 0.02 0.00 43245 11  S   367 QQQ 1.41 1.59 1.41 0.00 18883 2897  S  
 
2021-09-22 - Calls 2021-09-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.54 4.76 4.53 3.21 2601 0  W   363 QQQ 2.10 2.15 2.00 0.51 6075 0  W  
QQQ 3.93 4.06 4.25 2.49 6752 44  W   364 QQQ 2.43 2.47 2.30 0.79 8651 592  W  
QQQ 3.33 3.44 3.40 1.86 10292 563  W   365 QQQ 2.80 2.85 2.65 1.16 10765 1052  W  
QQQ 2.78 2.83 2.80 1.35 7080 107  W   366 QQQ 3.20 3.26 3.13 1.65 9365 3262  W  
QQQ 2.25 2.31 2.40 0.93 4895 0  W   367 QQQ 3.62 3.80 3.59 2.23 2391 0  W  
 
2021-09-24 - Calls 2021-09-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.74 5.82 5.83 4.15 4259 115  W   363 QQQ 3.21 3.25 3.16 1.44 5266 1567  W  
QQQ 5.05 5.15 5.21 3.51 3603 333  W   364 QQQ 3.54 3.58 3.39 1.81 8715 2494  W  
QQQ 4.47 4.51 4.48 2.94 7347 649  W   365 QQQ 3.87 3.95 3.75 2.24 23953 10243  W  
QQQ 3.87 3.91 3.91 2.44 4810 564  W   366 QQQ 4.27 4.35 4.15 2.73 9516 10198  W  
QQQ 3.31 3.35 3.33 1.99 4663 543  W   367 QQQ 4.71 4.80 4.72 3.29 4651 3445  W  
QQQ 3.05 3.08 3.20 1.79 2991 216  W   367.5 QQQ 4.95 5.04 4.86 3.59 4800 609  W  
 
2021-09-27 - Calls 2021-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.61 5.75 5.49 4.56 396 16  Q   364 QQQ 4.12 4.17 4.14 2.85 593 137  Q  
QQQ 5.04 5.10 5.20 4.01 1085 89  Q   365 QQQ 4.47 4.52 4.51 3.30 841 446  Q  
QQQ 4.43 4.50 4.56 3.51 449 2  Q   366 QQQ 4.85 4.93 4.84 3.80 343 259  Q  
QQQ 3.86 3.92 3.93 3.05 321 7  Q   367 QQQ 5.28 5.36 5.18 4.34 1246 216  Q  
 
2021-09-29 - Calls 2021-09-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.39 6.54 6.47 5.12 208 20  Q   364 QQQ 4.91 4.95 4.86 3.40 342 230  Q  
QQQ 5.82 5.88 6.00 4.58 110 68  Q   365 QQQ 5.23 5.31 5.20 3.86 426 477  Q  
QQQ 5.21 5.26 5.30 4.07 303 48  Q   366 QQQ 5.61 5.68 5.47 4.36 317 461  Q  
QQQ 4.62 4.66 4.62 3.61 162 38  Q   367 QQQ 6.02 6.10 5.97 4.90 252 282  Q  
 
2021-09-30 - Calls 2021-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.41 7.56 7.15 5.94 203 683  Q   363 QQQ 4.95 4.99 4.85 3.23 4263 3663  Q  
QQQ 6.75 6.89 7.00 5.37 1276 632  Q   364 QQQ 5.28 5.32 5.28 3.65 1519 920  Q  
QQQ 6.19 6.24 6.37 4.83 1691 2819  Q   365 QQQ 5.63 5.68 5.55 4.12 24218 22927  Q  
QQQ 5.57 5.63 5.66 4.33 1639 691  Q   366 QQQ 5.99 6.05 5.86 4.61 1823 1085  Q  
QQQ 4.98 5.03 5.01 3.87 345 829  Q   367 QQQ 6.40 6.46 6.33 5.15 2096 1233  Q  
 
2021-10-01 - Calls 2021-10-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.77 7.87 7.44 6.18 241 141  W   363 QQQ 5.23 5.28 5.13 3.46 1239 940  W  
QQQ 7.12 7.20 7.22 5.61 832 258  W   364 QQQ 5.55 5.61 5.91 3.89 768 825  W  
QQQ 6.48 6.54 6.64 5.08 1710 635  W   365 QQQ 5.90 5.97 5.83 4.36 1966 2766  W  
QQQ 5.86 5.91 5.98 4.58 546 315  W   366 QQQ 6.28 6.34 6.24 4.85 1191 3606  W  
QQQ 5.26 5.32 5.30 4.11 924 120  W   367 QQQ 6.68 6.75 6.70 5.39 1440 824  W  
QQQ 4.97 5.03 4.96 3.89 233 184  W   367.5 QQQ 6.89 6.96 6.96 5.67 503 609  W  
 
2021-10-04 - Calls 2021-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.45 7.54 7.11 6.27 407 24  S   364 QQQ 5.87 5.95 5.86 4.54 326 136  S  
QQQ 6.81 6.87 6.83 5.74 345 11  S   365 QQQ 6.22 6.30 6.73 5.01 151 590  S  
QQQ 6.18 6.24 6.24 5.24 316 10  S   366 QQQ 6.60 6.66 6.90 5.51 52 108  S  
QQQ 5.58 5.64 5.67 4.77 195 10  S   367 QQQ 6.99 7.06 9.40 6.04 47 107  S  
 
2021-10-06 - Calls 2021-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.96 8.03 7.42 6.67 62 10  W   364 QQQ 6.37 6.45 8.71 4.92 29 140  W  
QQQ 7.31 7.37 6.79 6.15 143 11  W   365 QQQ 6.72 6.80 6.83 5.40 58 161  W  
QQQ 6.68 6.74 6.59 5.65 95 1  W   366 QQQ 7.09 7.16 7.69 5.90 43 98  W  
QQQ 6.08 6.13 6.45 5.18 156 21  W   367 QQQ 7.48 7.55 7.63 6.43 517 500  W  
 
2021-10-08 - Calls 2021-10-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 9.05 9.16 9.19 7.60 274 20  W   363 QQQ 6.53 6.59 6.55 4.84 155 188  W  
QQQ 8.43 8.50 8.43 7.05 107 52  W   364 QQQ 6.85 6.91 7.50 5.29 222 291  W  
QQQ 7.78 7.84 7.83 6.53 264 41  W   365 QQQ 7.20 7.26 7.33 5.76 359 495  W  
QQQ 7.15 7.21 7.05 6.03 366 40  W   366 QQQ 7.57 7.64 8.95 6.26 193 417  W  
QQQ 6.54 6.60 5.85 5.56 164 61  W   367 QQQ 7.95 8.03 7.78 6.79 922 454  W  
QQQ 6.24 6.29 6.01 5.33 24 22  W   367.5 QQQ 8.16 8.23 10.36 7.07 195 363  W  
 
2021-10-11 - Calls 2021-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.71 8.78 8.26 7.58 55 0  S   364 QQQ 7.13 7.20 9.76 5.79 189 261  S  
QQQ 8.05 8.12 6.95 7.06 326 1  S   365 QQQ 7.47 7.55 7.85 6.27 37 255  S  
QQQ 7.42 7.49 7.44 6.56 143 0  S   366 QQQ 7.83 7.91 8.75 6.77 152 165  S  
QQQ 6.81 6.88 6.85 6.09 157 10  S   367 QQQ 8.22 8.30 11.02 7.30 219 335  S  
 
2021-10-13 - Calls 2021-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 9.13 9.21 8.73 7.91 3 1  W   364 QQQ 7.56 7.63 10.02 6.11 7 117  W  
QQQ 8.48 8.56 10.00 7.39 1 3  W   365 QQQ 7.90 7.97 9.31 6.59 18 197  W  
QQQ 7.84 7.92 8.31 6.89 3 10  W   366 QQQ 8.26 8.35 8.60 7.09 50 55  W  
QQQ 7.22 7.30 6.53 6.42 10 49  W   367 QQQ 8.64 8.72 9.00 7.61 7 42  W  
 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.20 10.32 10.29 8.77 5575 1371  S   363 QQQ 7.65 7.71 7.73 5.95 13354 7527  S  
QQQ 9.57 9.64 9.72 8.23 1192 1587  S   364 QQQ 7.99 8.06 7.95 6.40 2867 2974  S  
QQQ 8.93 8.98 8.96 7.71 8444 4313  S   365 QQQ 8.34 8.40 8.34 6.89 7109 48330  S  
QQQ 8.29 8.34 8.43 7.21 2643 1080  S   366 QQQ 8.69 8.76 8.62 7.39 1957 10999  S  
QQQ 7.67 7.72 7.80 6.74 1274 1056  S   367 QQQ 9.07 9.14 9.10 7.91 2246 3032  S  
QQQ 7.36 7.43 6.97 6.51 288 0  S   367.5 QQQ 9.27 9.35 9.74 8.18 301 0  S  
 
2021-10-18 - Calls 2021-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 9.81 9.90 9.38 8.69 19 0  S   364 QQQ 8.23 8.32 8.15 6.83 37 15  S  
QQQ 9.16 9.25 9.14 8.17 64 0  S   365 QQQ 8.58 8.66 8.50 7.31 85 31  S  
QQQ 8.52 8.61 7.58 7.67 26 11  S   366 QQQ 8.94 9.02 9.09 7.81 57 50  S  
 
2021-10-20 - Calls 2021-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.22 10.32 9.55 8.98 122 0  S   364 QQQ 8.64 8.73 10.21 7.10 104 12  S  
QQQ 9.57 9.66 8.49 8.46 109 0  S   365 QQQ 8.99 9.09 9.16 7.58 100 1  S  
QQQ 8.93 9.03 8.48 7.97 68 0  S   366 QQQ 9.35 9.44 9.40 8.08 81 6  S  
 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 11.25 11.39 10.86 9.80 58 62  W   363 QQQ 8.71 8.79 9.85 6.89 99 129  W  
QQQ 10.63 10.71 9.85 9.26 206 56  W   364 QQQ 9.03 9.11 8.98 7.35 135 51  W  
QQQ 9.98 10.06 10.05 8.75 44 168  W   365 QQQ 9.37 9.47 10.33 7.84 204 570  W  
QQQ 9.35 9.42 9.43 8.25 65 98  W   366 QQQ 9.74 9.84 10.95 8.34 62 137  W  
QQQ 8.73 8.80 7.43 7.78 151 101  W   367 QQQ 10.12 10.21 12.56 8.86 148 70  W  
QQQ 8.43 8.50 7.16 7.54 8 92  W   367.5 QQQ 10.32 10.41 11.29 9.13 121 37  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 11.72 11.80 11.41 10.20 46 14  W   364 QQQ 10.09 10.22 10.16 8.19 385 55  W  
QQQ 11.08 11.15 11.10 9.69 264 113  W   365 QQQ 10.44 10.58 11.00 8.67 178 246  W  
QQQ 10.44 10.52 10.20 9.19 168 0  W   366 QQQ 10.82 10.93 12.03 9.18 47 28  W  
QQQ 9.52 9.60 9.53 8.48 296 37  W   367.5 QQQ 11.38 11.53 14.12 9.96 34 61  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 14.97 15.08 14.54 13.20 640 284  S   363 QQQ 12.35 12.43 12.76 9.74 566 1583  S  
QQQ 14.33 14.42 14.25 12.68 494 668  S   364 QQQ 12.69 12.78 13.37 10.22 563 1361  S  
QQQ 13.69 13.78 13.89 12.17 900 730  S   365 QQQ 13.06 13.14 13.06 10.70 3399 22198  S  
QQQ 13.06 13.15 13.14 11.67 299 948  S   366 QQQ 13.42 13.51 13.30 11.21 467 896  S  
QQQ 12.45 12.53 12.62 11.19 327 1625  S   367 QQQ 13.80 13.89 13.85 11.72 9040 1510  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.