Explore strikes, OI, IV and strategy data for QS.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS251107C00001000 | 11/5 1:44 PM | 1.00 | 16.63 | 15.6 | 17.3 | 2.09 | 14.37% | 3 | 51 | 2700.00% | Yes |
| QS251107C00002000 | 11/5 2:56 PM | 2.00 | 15.09 | 14.7 | 15.4 | 1.54 | 11.37% | 37 | 71 | 1790.63% | Yes |
| QS251107C00003000 | 11/5 2:56 PM | 3.00 | 14.11 | 13.75 | 16.1 | 1.53 | 12.16% | 11 | 36 | 1951.56% | Yes |
| QS251107C00004000 | 11/5 2:48 PM | 4.00 | 13.00 | 12.8 | 13.8 | 1.35 | 11.59% | 8 | 21 | 1084.38% | Yes |
| QS251107C00005000 | 11/5 1:51 PM | 5.00 | 12.70 | 11.95 | 12.65 | 2.05 | 19.25% | 5 | 16 | 923.44% | Yes |
| QS251107C00006500 | 11/5 2:48 PM | 6.50 | 10.50 | 10.35 | 11.3 | 1.25 | 13.51% | 60 | 46 | 760.94% | Yes |
| QS251107C00007500 | 11/5 12:08 PM | 7.50 | 9.50 | 9.35 | 10.3 | 1.18 | 14.18% | 1 | 8 | 660.94% | Yes |
| QS251107C00008000 | 11/5 9:59 AM | 8.00 | 8.95 | 8.7 | 9.7 | 1.31 | 17.15% | 1 | 18 | 526.56% | Yes |
| QS251107C00008500 | 11/5 3:12 PM | 8.50 | 8.76 | 8.3 | 9.15 | 1.81 | 26.04% | 20 | 15 | 507.81% | Yes |
| QS251107C00009000 | 11/5 3:12 PM | 9.00 | 8.28 | 7.9 | 8.9 | 1.63 | 24.51% | 19 | 28 | 572.66% | Yes |
| QS251107C00009500 | 11/5 11:16 AM | 9.50 | 7.63 | 7.35 | 7.95 | 1.67 | 28.02% | 48 | 31 | 381.25% | Yes |
| QS251107C00010000 | 11/5 11:16 AM | 10.00 | 7.20 | 6.65 | 7.45 | 1.64 | 29.50% | 48 | 216 | 517.19% | Yes |
| QS251107C00010500 | 10/31 3:56 PM | 10.50 | 8.00 | 6.15 | 7.1 | 0.00 | 0.00% | 55 | 53 | 301.56% | Yes |
| QS251107C00011000 | 11/5 2:51 PM | 11.00 | 6.20 | 5.75 | 6.55 | 1.20 | 24.00% | 1 | 16 | 298.44% | Yes |
| QS251107C00011500 | 11/5 11:38 AM | 11.50 | 5.31 | 5.35 | 6.3 | -1.19 | -18.31% | 8 | 223 | 362.50% | Yes |
| QS251107C00012000 | 11/4 10:06 AM | 12.00 | 3.53 | 4.85 | 5.75 | 0.00 | 0.00% | 5 | 158 | 322.66% | Yes |
| QS251107C00012500 | 11/5 11:38 AM | 12.50 | 4.42 | 4.35 | 5.2 | 1.46 | 49.32% | 1 | 176 | 283.59% | Yes |
| QS251107C00013000 | 11/5 2:12 PM | 13.00 | 4.40 | 3.85 | 4.75 | 2.06 | 88.03% | 31 | 232 | 265.63% | Yes |
| QS251107C00013500 | 11/5 3:42 PM | 13.50 | 3.73 | 3.35 | 4.15 | 1.69 | 82.84% | 3 | 240 | 221.09% | Yes |
| QS251107C00014000 | 11/5 2:51 PM | 14.00 | 3.22 | 2.91 | 3.3 | 1.72 | 114.67% | 60 | 853 | 129.69% | Yes |
| QS251107C00014500 | 11/5 12:29 PM | 14.50 | 3.15 | 2.43 | 2.87 | 1.92 | 156.10% | 13 | 287 | 134.38% | Yes |
| QS251107C00015000 | 11/5 3:24 PM | 15.00 | 2.13 | 1.93 | 2.25 | 1.03 | 93.64% | 139 | 893 | 82.81% | Yes |
| QS251107C00015500 | 11/5 3:27 PM | 15.50 | 1.70 | 1.64 | 1.9 | 0.92 | 117.95% | 566 | 1378 | 124.61% | Yes |
| QS251107C00016000 | 11/5 3:58 PM | 16.00 | 1.27 | 1.12 | 1.4 | 0.74 | 139.62% | 1799 | 2236 | 95.70% | Yes |
| QS251107C00016500 | 11/5 3:58 PM | 16.50 | 0.97 | 0.9 | 1.14 | 0.59 | 155.26% | 1823 | 2249 | 115.23% | Yes |
| QS251107C00017000 | 11/5 3:59 PM | 17.00 | 0.74 | 0.67 | 0.82 | 0.42 | 131.25% | 4348 | 3195 | 115.23% | Yes |
| QS251107C00017500 | 11/5 3:59 PM | 17.50 | 0.50 | 0.5 | 0.55 | 0.33 | 194.12% | 3114 | 2043 | 115.23% | No |
| QS251107C00018000 | 11/5 3:59 PM | 18.00 | 0.33 | 0.33 | 0.41 | 0.18 | 120.00% | 4106 | 4585 | 117.58% | No |
| QS251107C00018500 | 11/5 3:57 PM | 18.50 | 0.24 | 0.2 | 0.26 | 0.12 | 100.00% | 1632 | 1234 | 114.06% | No |
| QS251107C00019000 | 11/5 3:59 PM | 19.00 | 0.15 | 0.15 | 0.16 | 0.06 | 66.67% | 3083 | 3451 | 116.80% | No |
| QS251107C00019500 | 11/5 3:54 PM | 19.50 | 0.12 | 0.02 | 0.12 | 0.03 | 33.33% | 277 | 430 | 107.03% | No |
| QS251107C00020000 | 11/5 3:57 PM | 20.00 | 0.08 | 0.07 | 0.08 | 0.02 | 33.33% | 2078 | 3217 | 124.22% | No |
| QS251107C00020500 | 11/5 2:54 PM | 20.50 | 0.05 | 0.05 | 0.08 | 0.01 | 25.00% | 341 | 361 | 133.59% | No |
| QS251107C00021000 | 11/5 3:27 PM | 21.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 1405 | 1898 | 142.19% | No |
| QS251107C00021500 | 11/5 11:40 AM | 21.50 | 0.06 | 0 | 0.08 | 0.02 | 50.00% | 73 | 107 | 145.31% | No |
| QS251107C00022000 | 11/5 3:28 PM | 22.00 | 0.03 | 0.03 | 0.05 | 0.00 | 0.00% | 173 | 1544 | 156.25% | No |
| QS251107C00022500 | 11/5 3:33 PM | 22.50 | 0.03 | 0.01 | 0.15 | 0.02 | 200.00% | 10 | 54 | 191.41% | No |
| QS251107C00023000 | 11/5 3:54 PM | 23.00 | 0.02 | 0.02 | 0.24 | -0.01 | -33.33% | 143 | 637 | 225.78% | No |
| QS251107C00023500 | 11/5 9:34 AM | 23.50 | 0.02 | 0 | 0.23 | 0.00 | 0.00% | 1 | 206 | 231.25% | No |
| QS251107C00024000 | 11/5 11:26 AM | 24.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 9 | 1021 | 189.06% | No |
| QS251107C00024500 | 11/5 10:56 AM | 24.50 | 0.01 | 0 | 0.13 | -0.11 | -91.67% | 30 | 20 | 225.78% | No |
| QS251107C00025000 | 11/5 3:29 PM | 25.00 | 0.02 | 0.01 | 0.23 | 0.01 | 100.00% | 233 | 998 | 265.63% | No |
| QS251107C00025500 | 11/5 3:04 PM | 25.50 | 0.03 | 0 | 0.03 | 0.02 | 200.00% | 1 | 993 | 196.88% | No |
| QS251107C00026000 | 11/5 3:04 PM | 26.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 14 | 96 | 175.00% | No |
| QS251107C00027000 | 11/5 2:12 PM | 27.00 | 0.01 | 0 | 0.01 | -0.23 | -95.83% | 17 | 613 | 193.75% | No |
| QS251107C00028000 | 11/3 9:49 AM | 28.00 | 0.04 | 0 | 0.16 | 0.00 | 0.00% | 3 | 553 | 300.00% | No |
| QS251107C00029000 | 11/3 1:59 PM | 29.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 2 | 92 | 246.88% | No |
| QS251107C00030000 | 11/5 10:33 AM | 30.00 | 0.01 | 0 | 0.02 | -0.05 | -83.33% | 10 | 39 | 250.00% | No |
| QS251107C00031000 | 10/27 2:33 PM | 31.00 | 0.05 | 0 | 0.01 | 0.00 | 0.00% | 2 | 3 | 237.50% | No |
| QS251107C00032000 | 11/5 3:32 PM | 32.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 683 | 250.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS251107P00007000 | 11/5 11:15 AM | 7.00 | 0.18 | 0 | 0.04 | 0.17 | 1700.00% | 2 | 31 | 443.75% | No |
| QS251107P00007500 | 11/5 11:15 AM | 7.50 | 0.23 | 0 | 0.05 | 0.02 | 9.52% | 2 | 1 | 425.00% | No |
| QS251107P00008000 | 11/5 9:38 AM | 8.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 547 | 325.00% | No |
| QS251107P00008500 | 11/5 9:38 AM | 8.50 | 0.32 | 0 | 0.01 | 0.31 | 3100.00% | 1 | 41 | 300.00% | No |
| QS251107P00009000 | 11/3 2:18 PM | 9.00 | 0.12 | 0 | 0.01 | 0.00 | 0.00% | 1 | 114 | 275.00% | No |
| QS251107P00009500 | 11/3 2:53 PM | 9.50 | 0.05 | 0 | 0.22 | 0.00 | 0.00% | 17 | 317 | 406.25% | No |
| QS251107P00010000 | 11/5 10:26 AM | 10.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 437 | 237.50% | No |
| QS251107P00010500 | 11/4 10:21 AM | 10.50 | 0.19 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2699 | 212.50% | No |
| QS251107P00011000 | 11/5 9:30 AM | 11.00 | 0.02 | 0 | 0.01 | 0.01 | 100.00% | 30 | 245 | 193.75% | No |
| QS251107P00011500 | 11/5 10:20 AM | 11.50 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 3 | 117 | 193.75% | No |
| QS251107P00012000 | 11/5 3:04 PM | 12.00 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 196 | 1426 | 162.50% | No |
| QS251107P00012500 | 11/5 2:12 PM | 12.50 | 0.01 | 0 | 0.02 | -0.02 | -66.67% | 234 | 1158 | 156.25% | No |
| QS251107P00013000 | 11/5 3:54 PM | 13.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 143 | 707 | 153.13% | No |
| QS251107P00013500 | 11/5 3:18 PM | 13.50 | 0.03 | 0.01 | 0.2 | -0.07 | -70.00% | 26 | 1126 | 190.62% | No |
| QS251107P00014000 | 11/5 3:16 PM | 14.00 | 0.03 | 0.02 | 0.04 | -0.15 | -83.33% | 473 | 2338 | 126.56% | No |
| QS251107P00014500 | 11/5 3:58 PM | 14.50 | 0.10 | 0.05 | 0.1 | -0.23 | -69.70% | 176 | 2812 | 132.03% | No |
| QS251107P00015000 | 11/5 3:53 PM | 15.00 | 0.08 | 0.08 | 0.1 | -0.44 | -84.62% | 1108 | 10871 | 116.41% | No |
| QS251107P00015500 | 11/5 3:54 PM | 15.50 | 0.15 | 0.13 | 0.21 | -0.60 | -80.00% | 520 | 2468 | 117.19% | No |
| QS251107P00016000 | 11/5 3:54 PM | 16.00 | 0.25 | 0.22 | 0.3 | -0.80 | -76.19% | 1478 | 3472 | 110.94% | No |
| QS251107P00016500 | 11/5 3:52 PM | 16.50 | 0.35 | 0.35 | 0.61 | -1.18 | -77.12% | 682 | 979 | 120.31% | No |
| QS251107P00017000 | 11/5 3:59 PM | 17.00 | 0.67 | 0.62 | 0.68 | -1.13 | -62.78% | 1668 | 2535 | 111.13% | No |
| QS251107P00017500 | 11/5 3:30 PM | 17.50 | 1.00 | 0.74 | 1.05 | -1.10 | -52.38% | 669 | 600 | 105.27% | Yes |
| QS251107P00018000 | 11/5 3:07 PM | 18.00 | 1.27 | 1.17 | 1.47 | -1.28 | -50.20% | 193 | 513 | 121.09% | Yes |
| QS251107P00018500 | 11/5 3:55 PM | 18.50 | 1.64 | 1.45 | 1.81 | -1.76 | -51.76% | 70 | 199 | 107.81% | Yes |
| QS251107P00019000 | 11/5 1:48 PM | 19.00 | 1.99 | 1.84 | 2.19 | -1.51 | -43.14% | 32 | 134 | 96.88% | Yes |
| QS251107P00019500 | 11/4 10:15 AM | 19.50 | 3.89 | 1.98 | 2.74 | 0.00 | 0.00% | 2 | 191 | 171.88% | Yes |
| QS251107P00020000 | 11/5 2:49 PM | 20.00 | 3.12 | 2.85 | 3.25 | -1.48 | -32.17% | 64 | 160 | 140.63% | Yes |
| QS251107P00020500 | 11/3 11:36 AM | 20.50 | 4.60 | 2.85 | 4.4 | 0.00 | 0.00% | 1 | 2 | 178.52% | Yes |
| QS251107P00021000 | 11/5 11:29 AM | 21.00 | 4.67 | 3.3 | 4.85 | -1.20 | -20.44% | 1 | 2 | 178.52% | Yes |
| QS251107P00022000 | 11/5 3:03 PM | 22.00 | 4.43 | 4.4 | 5.7 | -2.21 | -33.28% | 7 | 3 | 196.88% | Yes |
| QS251107P00023000 | 11/4 2:59 PM | 23.00 | 7.66 | 5.2 | 7.45 | 0.00 | 0.00% | 2 | 34 | 306.25% | Yes |
| QS251107P00024000 | 11/5 3:27 PM | 24.00 | 6.72 | 6.3 | 8.15 | -0.63 | -8.57% | 2 | 2 | 305.86% | Yes |
| QS251107P00029000 | 11/5 3:27 PM | 29.00 | 11.69 | 11.25 | 12.15 | -1.81 | -13.41% | 4 | 0 | 386.72% | Yes |
