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   0.340 0.292 275.51 -4.56

 
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 2.42 2.51 2.41 0.00 36228 218  W   273 QQQ 0.00 0.01 0.01 0.00 50038 3164  W  
QQQ 1.43 1.52 1.42 0.00 45301 240  W   274 QQQ 0.01 0.02 0.01 0.00 73992 5556  W  
QQQ 0.57 0.65 0.63 0.00 100124 885  W   275 QQQ 0.12 0.14 0.14 0.00 104949 20730  W  
QQQ 0.10 0.12 0.10 0.00 80566 1090  W   276 QQQ 0.64 0.65 0.70 0.00 51720 7097  W  
QQQ 0.01 0.02 0.02 0.00 64314 861  W   277 QQQ 1.50 1.56 1.57 0.00 34541 5803  W  
 
2022-09-26 - Calls 2022-09-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 4.03 4.06 4.16 3.84 7492 69  S   273 QQQ 1.53 1.56 1.53 1.31 20772 699  S  
QQQ 3.38 3.41 3.35 3.21 12763 109  S   274 QQQ 1.89 1.91 1.91 1.69 24197 1257  S  
QQQ 2.79 2.82 2.80 2.65 30867 701  S   275 QQQ 2.30 2.33 2.35 2.12 40817 4359  S  
QQQ 2.27 2.29 2.25 2.15 21818 1704  S   276 QQQ 2.77 2.80 2.82 2.62 16638 1860  S  
QQQ 1.79 1.81 1.79 1.72 20535 1968  S   277 QQQ 3.29 3.33 3.22 3.19 5579 1593  S  
 
2022-09-28 - Calls 2022-09-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 5.62 5.64 5.90 4.80 1838 21  Q   273 QQQ 3.08 3.10 3.12 2.21 3677 645  Q  
QQQ 5.00 5.03 5.22 4.21 2312 58  Q   274 QQQ 3.48 3.51 3.51 2.62 4461 734  Q  
QQQ 4.44 4.46 4.42 3.66 6053 76  Q   275 QQQ 3.90 3.93 3.79 3.07 10859 1505  Q  
QQQ 3.90 3.92 4.05 3.16 3091 42  Q   276 QQQ 4.37 4.39 4.37 3.58 3392 1023  Q  
QQQ 3.41 3.42 3.58 2.71 5070 84  Q   277 QQQ 4.87 4.89 5.01 4.13 1970 698  Q  
 
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 6.89 6.92 7.11 5.58 5739 182  Q   273 QQQ 4.29 4.32 4.20 2.90 6730 4727  Q  
QQQ 6.29 6.32 6.40 5.00 2849 175  Q   274 QQQ 4.69 4.72 4.54 3.32 7923 6223  Q  
QQQ 5.72 5.75 5.70 4.46 25458 1895  Q   275 QQQ 5.12 5.15 5.12 3.78 35690 61762  Q  
QQQ 5.18 5.21 5.24 3.97 6483 146  Q   276 QQQ 5.58 5.61 5.46 4.28 9238 19200  Q  
QQQ 4.67 4.70 4.69 3.50 3641 170  Q   277 QQQ 6.07 6.10 5.96 4.82 6803 3032  Q  
 
2022-10-03 - Calls 2022-10-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.41 7.46 7.63 6.60 641 34  S   273 QQQ 4.79 4.82 5.00 3.70 418 280  S  
QQQ 6.81 6.86 6.94 6.03 808 22  S   274 QQQ 5.19 5.23 5.13 4.14 1939 399  S  
QQQ 6.25 6.29 6.30 5.50 593 104  S   275 QQQ 5.63 5.65 5.66 4.60 6329 1870  S  
QQQ 5.72 5.75 5.69 5.00 522 47  S   276 QQQ 6.08 6.11 6.00 5.10 807 1023  S  
QQQ 5.20 5.23 5.01 4.53 359 49  S   277 QQQ 6.56 6.60 7.32 5.62 656 170  S  
 
2022-10-05 - Calls 2022-10-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.18 8.23 7.39 7.23 524 0  W   273 QQQ 5.52 5.55 5.48 4.14 160 0  W  
QQQ 7.59 7.63 7.33 6.66 710 18  W   274 QQQ 5.93 5.97 6.12 4.57 721 415  W  
QQQ 7.03 7.07 7.12 6.13 824 43  W   275 QQQ 6.37 6.40 6.29 5.04 2050 538  W  
QQQ 6.49 6.52 6.41 5.62 577 48  W   276 QQQ 6.82 6.86 7.02 5.53 631 866  W  
QQQ 5.97 6.00 5.95 5.15 489 0  W   277 QQQ 7.30 7.34 7.74 6.05 156 0  W  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.97 9.01 8.73 7.83 483 62  W   273 QQQ 6.21 6.25 6.32 4.51 667 362  W  
QQQ 8.37 8.42 8.50 7.27 732 93  W   274 QQQ 6.64 6.67 6.68 4.95 925 958  W  
QQQ 7.82 7.86 7.95 6.73 3620 68  W   275 QQQ 7.06 7.10 6.90 5.41 6802 7579  W  
QQQ 7.28 7.31 7.28 6.22 648 128  W   276 QQQ 7.52 7.55 7.47 5.90 1727 1313  W  
QQQ 6.75 6.78 6.90 5.74 582 101  W   277 QQQ 8.00 8.03 8.64 6.41 522 368  W  
 
2022-10-10 - Calls 2022-10-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 9.31 9.36 8.92 8.71 207 24  S   273 QQQ 6.57 6.60 6.98 4.98 118 230  S  
QQQ 8.73 8.77 8.62 8.15 321 88  S   274 QQQ 6.98 7.02 6.84 5.41 116 103  S  
QQQ 8.16 8.20 8.37 7.61 341 78  S   275 QQQ 7.42 7.45 7.48 5.87 364 326  S  
QQQ 7.62 7.66 7.64 7.10 108 79  S   276 QQQ 7.87 7.91 8.29 6.35 189 219  S  
QQQ 7.10 7.13 6.88 6.60 251 61  S   277 QQQ 8.35 8.38 8.52 6.86 175 855  S  
 
2022-10-12 - Calls 2022-10-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 9.32 9.37 9.45 8.73 67 83  W   274 QQQ 7.53 7.58 7.50 5.67 479 82  W  
QQQ 8.75 8.80 8.95 8.19 303 44  W   275 QQQ 7.97 8.01 7.78 6.12 314 321  W  
QQQ 8.21 8.25 8.25 7.67 142 12  W   276 QQQ 8.42 8.46 8.94 6.60 665 364  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.11 10.15 10.06 9.31 419 26  W   274 QQQ 8.26 8.30 8.33 5.89 865 3068  W  
QQQ 9.54 9.58 9.68 8.76 3000 94  W   275 QQQ 8.69 8.74 8.72 6.34 3699 5518  W  
QQQ 9.00 9.03 9.10 8.24 327 36  W   276 QQQ 9.15 9.18 9.05 6.81 823 786  W  
QQQ 8.47 8.50 8.62 7.74 388 18  W   277 QQQ 9.61 9.65 9.57 7.30 229 161  W  
 
2022-10-17 - Calls 2022-10-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.35 10.40 10.39 10.18 31 22  S   274 QQQ 8.49 8.53 9.45 6.15 174 124  S  
QQQ 9.79 9.84 9.76 9.63 571 20  S   275 QQQ 8.92 8.96 8.84 6.59 1116 550  S  
QQQ 9.24 9.28 8.20 9.10 17 39  S   276 QQQ 9.38 9.42 9.37 7.05 425 239  S  
 
2022-10-19 - Calls 2022-10-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 10.85 10.90 10.92 10.77 12 103  S   274 QQQ 8.94 8.98 9.22 6.29 199 183  S  
QQQ 10.28 10.33 9.87 10.22 141 217  S   275 QQQ 9.38 9.43 9.44 6.72 84 120  S  
QQQ 9.74 9.78 9.80 9.68 197 100  S   276 QQQ 9.82 9.86 10.59 7.17 154 172  S  
 
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 11.97 12.01 12.20 11.95 1268 505  S   273 QQQ 8.98 9.01 9.03 5.98 2522 849  S  
QQQ 11.38 11.42 11.17 11.38 3029 484  S   274 QQQ 9.41 9.44 9.44 6.39 4527 3705  S  
QQQ 10.81 10.85 10.87 10.82 12442 884  S   275 QQQ 9.84 9.88 9.88 6.82 31988 58797  S  
QQQ 10.26 10.30 10.44 10.27 1989 513  S   276 QQQ 10.29 10.33 10.19 7.27 3081 6020  S  
QQQ 9.74 9.76 9.90 9.75 2410 382  S   277 QQQ 10.74 10.77 10.59 7.73 4388 3957  S  
 
2022-10-24 - Calls 2022-10-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 11.61 11.66 11.41 12.30 62 10  S   274 QQQ 9.61 9.65 9.55 6.51 176 35  S  
QQQ 11.05 11.10 11.24 11.73 194 81  S   275 QQQ 10.04 10.08 10.25 6.93 177 90  S  
QQQ 10.49 10.54 10.40 11.18 97 2  S   276 QQQ 10.49 10.53 10.40 7.36 77 39  S  
QQQ 9.95 10.00 9.68 10.65 51 30  S   277 QQQ 10.95 11.00 10.94 7.81 184 12  S  
 
2022-10-26 - Calls 2022-10-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 12.04 12.10 12.23 12.93 29 2  W   274 QQQ 10.01 10.05 10.75 6.56 3 10  W  
QQQ 11.47 11.53 11.12 12.36 41 22  W   275 QQQ 10.44 10.48 10.96 6.97 18 27  W  
QQQ 10.92 10.97 10.60 11.80 106 17  W   276 QQQ 10.89 10.94 12.75 7.39 41 78  W  
QQQ 10.38 10.43 10.23 11.26 11 36  W   277 QQQ 11.35 11.40 11.11 7.84 24 22  W  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 12.55 12.61 12.17 13.57 221 27  W   274 QQQ 10.43 10.48 10.97 6.58 1400 458  W  
QQQ 11.98 12.04 11.85 13.00 274 81  W   275 QQQ 10.86 10.91 10.80 6.98 3342 3537  W  
QQQ 11.43 11.49 10.94 12.44 223 31  W   276 QQQ 11.32 11.36 11.43 7.40 258 581  W  
QQQ 10.89 10.94 10.93 11.89 13 0  W   277 QQQ 11.77 11.82 11.75 7.84 197 39  W  
 
2022-10-31 - Calls 2022-10-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 12.21 12.27 12.20 13.99 254 0  S   275 QQQ 11.07 11.12 11.52 6.97 533 0  S  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 13.70 13.76 13.52 15.97 34 0  W   274 QQQ 11.43 11.50 11.45 6.52 22 0  W  
QQQ 13.13 13.20 12.65 15.37 118 51  W   275 QQQ 11.86 11.93 12.20 6.89 2084 27  W  
QQQ 12.57 12.64 12.44 14.79 131 0  W   276 QQQ 12.31 12.38 13.73 7.28 23 0  W  
QQQ 12.03 12.10 12.09 14.22 21 10  W   277 QQQ 12.77 12.83 14.13 7.69 35 8  W  
QQQ 11.77 11.83 10.86 13.94 20 0  W   277.5 QQQ 13.00 13.07 13.67 7.89 6 1  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 16.23 16.28 15.47 22.14 599 603  S   273 QQQ 12.63 12.67 12.55 5.56 932 778  S  
QQQ 15.65 15.70 15.80 21.49 452 480  S   274 QQQ 13.05 13.09 13.54 5.87 1001 638  S  
QQQ 15.08 15.13 15.10 20.86 3457 1670  S   275 QQQ 13.49 13.53 13.51 6.18 4664 30459  S  
QQQ 14.53 14.58 14.59 20.23 3148 247  S   276 QQQ 13.93 13.97 14.10 6.50 1310 1207  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.