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   0.220 0.280 330.39 6.31

 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.16 2.19 2.11 0.00 70992 8194  W   328 QQQ 0.00 0.01 0.01 0.00 67290 6679  W  
QQQ 1.14 1.19 1.18 0.00 83149 8396  W   329 QQQ 0.01 0.02 0.01 0.00 40895 4280  W  
QQQ 0.28 0.31 0.29 0.00 105366 32048  W   330 QQQ 0.13 0.15 0.13 0.00 30391 3347  W  
QQQ 0.01 0.02 0.01 0.00 22681 4802  W   331 QQQ 0.83 0.90 0.81 0.00 6809 830  W  
QQQ 0.00 0.01 0.01 0.00 9901 3864  W   332 QQQ 1.81 2.01 1.72 0.00 2406 886  W  
 
2022-08-15 - Calls 2022-08-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 3.08 3.13 3.18 4.09 14158 1670  S   328 QQQ 0.94 0.95 0.94 1.68 16241 1595  S  
QQQ 2.41 2.44 2.42 3.49 14050 2352  S   329 QQQ 1.26 1.28 1.29 2.07 10006 904  S  
QQQ 1.83 1.85 1.85 2.94 25786 3191  S   330 QQQ 1.67 1.70 1.68 2.53 14537 802  S  
QQQ 1.34 1.36 1.37 2.45 14113 2052  S   331 QQQ 2.19 2.21 2.18 3.03 4691 196  S  
QQQ 0.95 0.96 0.95 2.01 6986 1181  S   332 QQQ 2.77 2.83 2.78 3.60 3138 174  S  
 
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 4.28 4.31 4.30 5.21 4030 804  S   328 QQQ 2.11 2.13 2.12 2.73 5270 505  S  
QQQ 3.67 3.70 3.84 4.64 4919 455  S   329 QQQ 2.49 2.51 2.45 3.15 4316 365  S  
QQQ 3.11 3.12 3.14 4.10 5951 1693  S   330 QQQ 2.92 2.95 2.93 3.62 2665 394  S  
QQQ 2.60 2.61 2.61 3.61 2284 541  S   331 QQQ 3.41 3.44 3.36 4.13 775 112  S  
QQQ 2.14 2.16 2.19 3.16 1317 492  S   332 QQQ 3.95 3.98 3.90 4.67 1056 207  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 5.13 5.19 5.19 6.12 7040 12821  S   328 QQQ 2.92 2.94 2.88 3.52 8688 1855  S  
QQQ 4.55 4.58 4.62 5.56 6852 4015  S   329 QQQ 3.32 3.34 3.31 3.96 5263 1820  S  
QQQ 4.00 4.02 4.03 5.03 19268 45131  S   330 QQQ 3.76 3.79 3.78 4.43 5239 16908  S  
QQQ 3.47 3.49 3.51 4.53 5788 2986  S   331 QQQ 4.24 4.27 4.23 4.93 1734 861  S  
QQQ 3.00 3.03 3.01 4.07 5249 6571  S   332 QQQ 4.76 4.81 4.65 5.47 476 867  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 5.60 5.65 5.83 7.30 748 1097  S   328 QQQ 3.36 3.39 3.30 4.45 294 91  S  
QQQ 5.00 5.05 5.24 6.75 307 276  S   329 QQQ 3.75 3.79 3.77 4.89 845 57  S  
QQQ 4.44 4.49 4.60 6.22 933 1190  S   330 QQQ 4.19 4.24 4.20 5.36 257 108  S  
QQQ 3.92 3.96 4.12 5.72 575 585  S   331 QQQ 4.67 4.71 4.55 5.86 56 140  S  
QQQ 3.44 3.48 3.47 5.25 668 865  S   332 QQQ 5.18 5.23 5.15 6.39 75 83  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 6.31 6.36 5.86 8.03 487 597  W   328 QQQ 4.02 4.06 4.18 4.95 445 200  W  
QQQ 5.71 5.76 5.90 7.48 351 194  W   329 QQQ 4.43 4.46 4.25 5.39 556 25  W  
QQQ 5.15 5.19 5.40 6.95 327 710  W   330 QQQ 4.86 4.90 4.87 5.86 1110 142  W  
QQQ 4.62 4.66 4.72 6.44 196 76  W   331 QQQ 5.33 5.37 5.44 6.35 182 46  W  
QQQ 4.12 4.16 4.32 5.96 271 399  W   332 QQQ 5.83 5.87 5.90 6.87 68 45  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 7.22 7.26 7.26 8.73 690 1496  W   328 QQQ 4.85 4.89 4.88 5.37 3372 461  W  
QQQ 6.62 6.66 6.65 8.18 466 525  W   329 QQQ 5.26 5.30 5.14 5.82 647 227  W  
QQQ 6.06 6.09 6.07 7.65 1053 1499  W   330 QQQ 5.69 5.73 5.63 6.28 1175 515  W  
QQQ 5.51 5.55 5.69 7.14 1602 496  W   331 QQQ 6.15 6.19 6.03 6.77 113 116  W  
QQQ 5.00 5.04 5.23 6.65 257 956  W   332 QQQ 6.64 6.68 6.68 7.28 31 110  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 7.58 7.63 7.75 9.75 141 495  S   328 QQQ 5.20 5.25 5.10 5.90 189 102  S  
QQQ 6.42 6.47 6.62 8.66 324 2490  S   330 QQQ 6.04 6.09 5.95 6.80 368 101  S  
QQQ 5.37 5.41 5.44 7.66 81 765  S   332 QQQ 6.99 7.04 7.07 7.78 73 72  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 8.14 8.21 8.42 10.43 173 6413  W   328 QQQ 5.73 5.78 5.63 6.19 201 384  W  
QQQ 6.99 7.05 7.12 9.33 3183 2383  W   330 QQQ 6.57 6.62 6.55 7.08 500 159  W  
QQQ 5.93 5.98 5.98 8.32 54 378  W   332 QQQ 7.50 7.56 7.39 8.05 493 34  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 8.73 8.80 9.00 11.11 1322 1399  W   328 QQQ 6.22 6.28 6.19 6.43 1445 1202  W  
QQQ 8.15 8.20 8.38 10.55 85 326  W   329 QQQ 6.63 6.69 6.53 6.86 148 91  W  
QQQ 7.57 7.63 7.77 10.01 888 1172  W   330 QQQ 7.06 7.12 6.98 7.31 261 286  W  
QQQ 7.03 7.08 7.10 9.48 56 209  W   331 QQQ 7.51 7.57 7.47 7.78 145 160  W  
QQQ 6.50 6.56 6.45 8.98 107 646  W   332 QQQ 7.98 8.05 8.16 8.27 42 312  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 9.07 9.14 9.08 12.48 45 254  S   328 QQQ 6.54 6.59 6.59 6.80 247 65  S  
QQQ 8.48 8.54 8.47 11.91 52 247  S   329 QQQ 6.95 7.00 6.88 7.23 22 19  S  
QQQ 7.90 7.97 8.02 11.36 44 329  S   330 QQQ 7.37 7.43 7.25 7.67 263 264  S  
QQQ 7.35 7.42 7.00 10.83 39 32  S   331 QQQ 7.82 7.88 8.00 8.12 42 32  S  
QQQ 6.82 6.89 6.85 10.31 31 112  S   332 QQQ 8.29 8.35 8.45 8.59 22 76  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 9.30 9.37 8.12 12.83 15 43  W   328 QQQ 6.75 6.81 6.91 6.87 420 3  W  
QQQ 8.72 8.78 7.64 12.26 15 81  W   329 QQQ 7.15 7.22 7.10 7.29 60 45  W  
QQQ 8.15 8.20 8.21 11.71 232 93  W   330 QQQ 7.58 7.65 7.70 7.73 78 53  W  
QQQ 7.59 7.65 7.57 11.17 19 23  W   331 QQQ 8.03 8.10 8.79 8.18 73 29  W  
QQQ 7.06 7.12 7.08 10.65 32 84  W   332 QQQ 8.49 8.57 8.51 8.65 61 73  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 9.84 9.90 9.91 13.54 178 2554  W   328 QQQ 7.21 7.26 7.19 6.99 271 250  W  
QQQ 9.25 9.30 9.32 12.97 117 983  W   329 QQQ 7.61 7.67 7.69 7.41 451 96  W  
QQQ 8.67 8.73 8.85 12.41 98 1101  W   330 QQQ 8.03 8.09 7.99 7.84 151 132  W  
QQQ 8.12 8.17 8.25 11.86 47 401  W   331 QQQ 8.48 8.54 9.92 8.28 20 175  W  
QQQ 7.58 7.63 7.53 11.34 90 262  W   332 QQQ 8.94 9.00 9.03 8.74 117 209  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 10.13 10.20 10.08 14.63 11 162  S   328 QQQ 7.47 7.53 7.38 7.12 98 119  S  
QQQ 9.54 9.61 9.60 14.05 13 205  S   329 QQQ 7.87 7.94 8.04 7.52 2 124  S  
QQQ 8.96 9.03 9.10 13.48 53 121  S   330 QQQ 8.29 8.37 8.33 7.94 319 180  S  
QQQ 8.40 8.47 8.47 12.93 64 112  S   331 QQQ 8.74 8.81 8.82 8.37 6 63  S  
QQQ 7.86 7.93 7.88 12.39 3 52  S   332 QQQ 9.20 9.27 9.11 8.82 2 6  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 10.77 10.89 10.37 15.38 19 27  W   328 QQQ 8.04 8.16 8.56 7.16 13 24  W  
QQQ 10.17 10.29 9.36 14.79 13 8  W   329 QQQ 8.45 8.56 8.60 7.56 11 3  W  
QQQ 9.60 9.71 9.20 14.22 2 35  W   330 QQQ 8.87 8.98 9.90 7.97 1 26  W  
QQQ 8.50 8.61 7.20 13.12 0 2  W   332 QQQ 9.76 9.88 9.70 8.83 160 0  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 11.33 11.37 11.40 16.14 718 2129  S   328 QQQ 8.54 8.58 8.50 7.19 2638 3920  S  
QQQ 10.74 10.78 10.77 15.55 745 2822  S   329 QQQ 8.95 8.99 8.94 7.58 688 3609  S  
QQQ 10.16 10.19 10.14 14.97 29797 51834  S   330 QQQ 9.36 9.39 9.34 7.98 4740 39298  S  
QQQ 9.58 9.63 9.77 14.41 459 2500  S   331 QQQ 9.80 9.84 9.70 8.40 240 1072  S  
QQQ 9.04 9.08 9.07 13.86 1443 4746  S   332 QQQ 10.26 10.30 10.10 8.83 617 878  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 11.41 11.58 0.00 17.33 0 0  S   328 QQQ 8.88 9.02 9.60 7.18 2 0  S  
QQQ 10.81 10.99 9.53 16.73 1 0  S   329 QQQ 9.28 9.42 9.43 7.56 5 0  S  
QQQ 10.25 10.40 9.75 16.14 36 0  S   330 QQQ 9.71 9.87 9.86 7.95 12 0  S  
QQQ 9.67 9.83 9.19 15.57 4 0  S   331 QQQ 10.15 10.29 0.00 8.35 0 0  S  
QQQ 9.13 9.29 0.00 15.01 0 0  S   332 QQQ 10.60 10.78 0.00 8.77 0 0  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 12.46 12.58 12.18 18.99 21 152  W   328 QQQ 9.95 10.03 10.07 7.10 40 107  W  
QQQ 11.88 11.94 11.62 18.38 24 48  W   329 QQQ 10.36 10.43 10.40 7.46 5 32  W  
QQQ 11.29 11.36 11.52 17.78 69 183  W   330 QQQ 10.79 10.86 10.77 7.83 942 185  W  
QQQ 10.73 10.80 10.75 17.20 175 113  W   331 QQQ 11.23 11.29 14.87 8.22 0 139  W  
QQQ 10.19 10.25 9.20 16.62 2 148  W   332 QQQ 11.68 11.76 13.85 8.61 0 87  W  
QQQ 9.92 9.98 7.98 16.34 1 77  W   332.5 QQQ 11.92 11.99 11.98 8.82 16 124  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 13.48 13.58 13.59 22.13 162 582  Q   328 QQQ 10.91 10.97 10.80 6.79 151 482  Q  
QQQ 12.90 12.96 12.86 21.50 79 1020  Q   329 QQQ 11.32 11.38 11.30 7.12 189 265  Q  
QQQ 12.32 12.38 12.43 20.88 1325 3364  Q   330 QQQ 11.75 11.80 11.61 7.46 1425 1300  Q  
QQQ 11.76 11.82 11.82 20.27 35 302  Q   331 QQQ 12.19 12.25 13.02 7.81 2 315  Q  
QQQ 11.21 11.27 11.16 19.67 24 414  Q   332 QQQ 12.64 12.69 12.55 8.17 29 303  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 16.33 16.47 16.60 33.68 1384 3016  S   328 QQQ 13.34 13.39 13.34 5.08 796 3463  S  
QQQ 15.18 15.24 15.43 32.30 778 4907  S   330 QQQ 14.17 14.22 14.18 5.55 935 1092  S  
QQQ 14.06 14.12 14.30 30.96 270 826  S   332 QQQ 15.04 15.09 14.92 6.05 130 272  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.