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   0.173 0.160 431 6.55
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.03 2.13 2.09 0.00 46109 7874  W   429 QQQ 0.01 0.02 0.01 0.00 113983 2635  W  
QQQ 1.04 1.10 1.11 0.00 111818 45394  W   430 QQQ 0.01 0.02 0.01 0.00 159844 4404  W  
QQQ 0.17 0.19 0.17 0.00 119326 8502  W   431 QQQ 0.12 0.13 0.12 0.00 138879 1109  W  
QQQ 0.01 0.02 0.01 0.00 167485 13539  W   432 QQQ 0.89 0.98 0.94 0.00 95490 9811  W  
QQQ 0.01 0.02 0.01 0.00 51077 2404  W   432.5 QQQ 1.40 1.48 1.44 0.00 33853 604  W  
QQQ 0.00 0.01 0.01 0.00 74894 10869  W   433 QQQ 1.88 1.98 1.83 0.00 16841 1259  W  
 
2024-04-29 - Calls 2024-04-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.00 3.06 3.09 3.23 8623 1176  S   429 QQQ 0.89 0.90 0.89 1.16 35089 231  S  
QQQ 2.32 2.36 2.33 2.61 21437 1548  S   430 QQQ 1.20 1.21 1.20 1.55 34021 784  S  
QQQ 1.73 1.76 1.75 2.07 19034 843  S   431 QQQ 1.61 1.63 1.61 2.00 49632 449  S  
QQQ 1.24 1.26 1.24 1.61 36989 1326  S   432 QQQ 2.10 2.14 2.12 2.54 27247 64  S  
QQQ 0.85 0.87 0.85 1.22 20444 1163  S   433 QQQ 2.70 2.75 2.71 3.15 6579 65  S  
 
2024-04-30 - Calls 2024-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.86 3.91 3.93 3.71 2159 567  S   429 QQQ 1.68 1.70 1.68 1.56 2687 248  S  
QQQ 3.23 3.27 3.30 3.11 3147 3462  S   430 QQQ 2.04 2.06 2.05 1.96 22425 713  S  
QQQ 2.65 2.69 2.75 2.57 3694 1310  S   431 QQQ 2.46 2.49 2.48 2.42 4398 266  S  
QQQ 2.14 2.17 2.19 2.10 6061 3148  S   432 QQQ 2.94 2.98 2.96 2.94 2828 32  S  
QQQ 1.70 1.73 1.75 1.69 4046 1009  S   433 QQQ 3.49 3.54 3.45 3.53 637 716  S  
 
2024-05-01 - Calls 2024-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.80 4.87 5.00 4.15 869 686  W   429 QQQ 2.55 2.57 2.55 1.88 1521 199  W  
QQQ 4.19 4.26 4.25 3.56 1482 931  W   430 QQQ 2.93 2.96 2.94 2.29 3294 85  W  
QQQ 3.63 3.66 3.66 3.02 1674 771  W   431 QQQ 3.36 3.39 3.35 2.75 4067 131  W  
QQQ 3.11 3.13 3.16 2.54 2774 1340  W   432 QQQ 3.84 3.87 3.84 3.26 2503 78  W  
QQQ 2.65 2.66 2.66 2.11 1531 388  W   433 QQQ 4.27 4.41 4.20 3.83 353 45  W  
 
2024-05-02 - Calls 2024-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.44 5.50 5.64 4.57 238 215  W   429 QQQ 3.01 3.04 2.99 2.14 1033 147  W  
QQQ 4.83 4.89 5.23 3.98 949 587  W   430 QQQ 3.40 3.43 3.40 2.55 939 61  W  
QQQ 4.26 4.29 4.40 3.44 836 258  W   431 QQQ 3.83 3.86 3.78 3.01 566 1  W  
QQQ 3.73 3.75 3.77 2.95 1860 249  W   432 QQQ 4.29 4.33 4.22 3.52 609 92  W  
QQQ 3.23 3.26 3.31 2.50 449 1815  W   433 QQQ 4.80 4.87 4.67 4.07 364 4  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.02 6.13 6.12 4.98 1270 1872  W   429 QQQ 3.51 3.54 3.50 2.36 3287 739  W  
QQQ 5.40 5.53 5.47 4.39 10532 7928  W   430 QQQ 3.91 3.94 3.92 2.77 7704 6230  W  
QQQ 4.84 4.88 4.90 3.85 2439 1731  W   431 QQQ 4.34 4.36 4.36 3.23 5123 537  W  
QQQ 4.30 4.34 4.35 3.35 5239 3549  W   432 QQQ 4.80 4.84 4.80 3.72 2779 1047  W  
QQQ 4.05 4.08 4.12 3.11 1332 724  W   432.5 QQQ 5.04 5.08 4.93 3.99 2151 1156  W  
QQQ 3.80 3.83 3.83 2.89 2080 1733  W   433 QQQ 5.30 5.34 5.29 4.27 1209 2180  W  
 
2024-05-06 - Calls 2024-05-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.42 6.50 6.60 6.21 265 72  S   429 QQQ 3.85 3.88 3.75 2.82 680 34  S  
QQQ 5.82 5.89 5.84 5.61 939 207  S   430 QQQ 4.24 4.28 4.20 3.22 911 52  S  
QQQ 5.24 5.28 5.33 5.05 105 57  S   431 QQQ 4.67 4.71 4.69 3.65 615 2  S  
QQQ 4.70 4.74 4.80 4.52 349 16  S   432 QQQ 5.13 5.18 5.11 4.13 364 7  S  
QQQ 4.19 4.23 4.27 4.03 182 44  S   433 QQQ 5.62 5.68 5.24 4.63 69 10  S  
 
2024-05-07 - Calls 2024-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.75 6.83 7.18 6.63 121 28  S   429 QQQ 4.12 4.16 4.15 2.92 22 1  S  
QQQ 6.14 6.23 6.47 6.03 267 256  S   430 QQQ 4.51 4.56 4.14 3.31 403 14  S  
QQQ 5.57 5.62 5.84 5.46 157 9  S   431 QQQ 4.94 4.99 4.89 3.74 51 1  S  
QQQ 5.03 5.07 5.13 4.92 124 147  S   432 QQQ 5.40 5.45 5.36 4.20 1443 3  S  
QQQ 4.52 4.56 5.12 4.42 47 52  S   433 QQQ 5.89 5.94 5.90 4.70 98 0  S  
 
2024-05-08 - Calls 2024-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.07 7.17 7.41 7.07 59 9  W   429 QQQ 4.38 4.42 4.07 3.00 106 2  W  
QQQ 6.47 6.57 6.83 6.46 262 30  W   430 QQQ 4.78 4.82 4.71 3.38 301 43  W  
QQQ 5.90 5.95 6.08 5.88 123 7  W   431 QQQ 5.21 5.25 5.34 3.80 136 3  W  
QQQ 5.36 5.40 5.57 5.34 288 57  W   432 QQQ 5.66 5.71 5.53 4.25 24 6  W  
QQQ 4.84 4.88 4.90 4.82 59 227  W   433 QQQ 6.15 6.20 5.98 4.73 124 0  W  
 
2024-05-09 - Calls 2024-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.45 7.60 7.67 7.51 17 0  W   429 QQQ 4.60 4.64 4.44 3.05 19 0  W  
QQQ 6.85 6.99 7.53 6.90 11 8  W   430 QQQ 5.00 5.04 4.96 3.43 445 3  W  
QQQ 6.27 6.32 6.46 6.31 48 15  W   431 QQQ 5.43 5.47 5.07 3.84 165 0  W  
QQQ 5.72 5.77 5.90 5.76 41 4  W   432 QQQ 5.88 5.92 5.55 4.28 93 2  W  
QQQ 5.20 5.24 5.59 5.24 15 18  W   433 QQQ 6.36 6.41 6.34 4.75 130 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.74 7.88 8.21 7.98 496 1530  W   429 QQQ 4.81 4.85 4.81 3.08 487 483  W  
QQQ 7.14 7.28 7.23 7.35 2704 2465  W   430 QQQ 5.21 5.26 5.20 3.46 2298 5442  W  
QQQ 6.56 6.61 6.75 6.76 660 965  W   431 QQQ 5.64 5.68 5.64 3.86 640 434  W  
QQQ 6.01 6.06 6.06 6.20 684 1785  W   432 QQQ 6.09 6.14 6.10 4.28 797 831  W  
QQQ 5.74 5.79 5.96 5.92 805 557  W   432.5 QQQ 6.33 6.38 6.02 4.51 255 199  W  
QQQ 5.49 5.53 5.58 5.66 239 763  W   433 QQQ 6.58 6.62 6.47 4.74 404 238  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 9.34 9.46 9.70 11.73 534 2271  S   429 QQQ 5.98 6.02 5.96 2.92 469 644  S  
QQQ 8.87 8.99 8.92 11.20 377 6723  S   429.78 QQQ 6.29 6.33 5.96 3.15 224 5742  S  
QQQ 8.74 8.85 8.87 11.05 4354 35618  S   430 QQQ 6.39 6.42 6.37 3.22 6717 63643  S  
QQQ 8.17 8.22 8.33 10.39 1600 4280  S   431 QQQ 6.81 6.85 6.82 3.55 887 919  S  
QQQ 7.61 7.65 7.72 9.75 994 632  S   432 QQQ 7.25 7.30 7.14 3.89 559 282  S  
QQQ 7.07 7.11 7.28 9.14 1145 1388  S   433 QQQ 7.72 7.75 7.71 4.26 952 43  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 11.02 11.08 11.22 16.64 76 322  W   429 QQQ 7.14 7.20 7.12 2.31 109 143  W  
QQQ 10.42 10.48 10.98 15.90 1521 1962  W   430 QQQ 7.55 7.60 7.53 2.54 2478 1053  W  
QQQ 9.84 9.89 9.93 15.17 226 179  W   431 QQQ 7.97 8.03 7.98 2.78 419 367  W  
QQQ 9.27 9.33 9.37 14.46 709 1142  W   432 QQQ 8.41 8.47 8.40 3.04 642 141  W  
QQQ 9.00 9.05 9.08 14.11 414 143  W   432.5 QQQ 8.64 8.70 8.24 3.18 5 74  W  
QQQ 8.73 8.78 9.27 13.76 46 402  W   433 QQQ 8.88 8.93 8.55 3.32 864 190  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 11.98 12.07 12.18 22.97 80 287  W   429 QQQ 7.81 7.88 7.79 1.58 161 133  W  
QQQ 11.37 11.47 11.49 22.17 340 1138  W   430 QQQ 8.23 8.27 8.20 1.73 575 855  W  
QQQ 10.79 10.88 10.80 21.38 466 283  W   431 QQQ 8.64 8.71 8.63 1.90 167 91  W  
QQQ 10.23 10.30 10.25 20.60 285 198  W   432 QQQ 9.08 9.15 9.10 2.07 308 138  W  
QQQ 9.94 10.02 10.45 20.21 33 110  W   432.5 QQQ 9.31 9.37 9.34 2.17 13 38  W  
QQQ 9.68 9.74 10.18 19.83 87 155  W   433 QQQ 9.54 9.60 9.45 2.26 20 90  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 13.16 13.29 13.83 30.84 10 11  W   429 QQQ 8.57 8.66 8.57 0.93 37 10  W  
QQQ 12.56 12.68 13.13 29.99 106 18  W   430 QQQ 8.98 9.07 8.67 1.02 120 33  W  
QQQ 11.97 12.09 12.61 29.16 35 6  W   431 QQQ 9.39 9.48 9.43 1.12 139 10  W  
QQQ 11.40 11.52 11.79 28.33 230 19  W   432 QQQ 9.83 9.93 9.67 1.23 147 0  W  
QQQ 11.12 11.23 11.31 27.92 29 1  W   432.5 QQQ 10.05 10.15 9.89 1.29 34 0  W  
QQQ 10.85 10.96 11.14 27.51 37 8  W   433 QQQ 10.28 10.39 10.31 1.34 22 8  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 14.84 14.93 14.95 50.43 484 11988  S   429.78 QQQ 10.18 10.24 10.13 0.22 157 2533  S  
QQQ 14.71 14.80 14.83 50.24 3393 10549  S   430 QQQ 10.29 10.33 10.26 0.22 4616 20638  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 15.42 15.65 15.47 62.56 61 957  Q   429.78 QQQ 10.86 10.98 10.64 0.08 119 401  Q  
QQQ 15.30 15.51 15.57 62.37 225 2344  Q   430 QQQ 10.95 11.05 10.88 0.08 272 942  Q  


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.