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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS251114C00001000 | 11/5 11:49 AM | 1.00 | 15.71 | 15.7 | 18.05 | 1.03 | 7.02% | 1 | 0 | 2293.75% | Yes |
| QS251114C00005000 | 11/3 9:30 AM | 5.00 | 12.75 | 10.75 | 12.9 | 0.00 | 0.00% | 1 | 0 | 739.06% | Yes |
| QS251114C00007000 | 10/6 9:55 AM | 7.00 | 9.15 | 8.75 | 10.9 | 0.00 | 0.00% | 0 | 1 | 555.47% | Yes |
| QS251114C00009000 | 11/3 12:50 PM | 9.00 | 7.67 | 6.75 | 8.85 | 0.00 | 0.00% | 2 | 2 | 415.63% | Yes |
| QS251114C00009500 | 10/30 10:01 AM | 9.50 | 5.95 | 6.25 | 8.3 | 0.00 | 0.00% | 2 | 3 | 378.91% | Yes |
| QS251114C00010000 | 11/4 12:24 PM | 10.00 | 5.56 | 6.8 | 7.8 | 0.00 | 0.00% | 1 | 53 | 245.31% | Yes |
| QS251114C00010500 | 10/8 3:12 PM | 10.50 | 4.85 | 5.25 | 7.3 | 0.00 | 0.00% | 2 | 3 | 329.69% | Yes |
| QS251114C00011000 | 11/3 3:44 PM | 11.00 | 5.53 | 5.85 | 6.85 | 0.00 | 0.00% | 32 | 40 | 221.48% | Yes |
| QS251114C00011500 | 10/30 10:46 AM | 11.50 | 4.40 | 4.2 | 6.3 | 0.00 | 0.00% | 1 | 2 | 284.77% | Yes |
| QS251114C00012000 | 11/5 2:08 PM | 12.00 | 5.20 | 4.9 | 5.35 | 2.15 | 70.49% | 1 | 88 | 125.78% | Yes |
| QS251114C00012500 | 11/5 2:18 PM | 12.50 | 4.75 | 3.35 | 4.85 | 1.63 | 52.24% | 2 | 31 | 170.70% | Yes |
| QS251114C00013000 | 11/5 2:12 PM | 13.00 | 4.50 | 3.95 | 4.65 | 1.81 | 67.29% | 1 | 430 | 145.31% | Yes |
| QS251114C00013500 | 11/5 12:55 PM | 13.50 | 4.20 | 2.33 | 4.25 | 1.92 | 84.21% | 1 | 107 | 197.07% | Yes |
| QS251114C00014000 | 11/5 3:42 PM | 14.00 | 3.41 | 3.05 | 3.75 | 0.99 | 40.91% | 32 | 114 | 131.45% | Yes |
| QS251114C00014500 | 11/5 3:41 PM | 14.50 | 2.80 | 2.53 | 3.1 | 0.85 | 43.59% | 5 | 48 | 103.52% | Yes |
| QS251114C00015000 | 11/5 3:31 PM | 15.00 | 2.39 | 2.38 | 2.61 | 0.98 | 69.50% | 476 | 1293 | 112.11% | Yes |
| QS251114C00015500 | 11/5 3:27 PM | 15.50 | 2.19 | 1.87 | 2.41 | 0.98 | 80.99% | 261 | 598 | 111.33% | Yes |
| QS251114C00016000 | 11/5 2:58 PM | 16.00 | 1.85 | 1.75 | 2.04 | 0.80 | 76.19% | 568 | 1104 | 118.36% | Yes |
| QS251114C00016500 | 11/5 3:51 PM | 16.50 | 1.60 | 1.54 | 1.66 | 0.76 | 90.48% | 275 | 3732 | 116.99% | Yes |
| QS251114C00017000 | 11/5 3:56 PM | 17.00 | 1.40 | 1.31 | 1.4 | 0.65 | 86.67% | 586 | 1461 | 117.58% | Yes |
| QS251114C00017500 | 11/5 3:58 PM | 17.50 | 1.15 | 1.1 | 1.15 | 0.62 | 116.98% | 609 | 637 | 116.60% | No |
| QS251114C00018000 | 11/5 3:54 PM | 18.00 | 0.92 | 0.93 | 1.06 | 0.45 | 95.74% | 758 | 1786 | 122.07% | No |
| QS251114C00018500 | 11/5 3:54 PM | 18.50 | 0.79 | 0.75 | 0.84 | 0.43 | 119.44% | 224 | 469 | 118.95% | No |
| QS251114C00019000 | 11/5 3:58 PM | 19.00 | 0.63 | 0.63 | 0.67 | 0.29 | 85.29% | 973 | 1730 | 118.75% | No |
| QS251114C00019500 | 11/5 2:50 PM | 19.50 | 0.52 | 0.52 | 0.72 | 0.22 | 73.33% | 141 | 242 | 127.93% | No |
| QS251114C00020000 | 11/5 3:54 PM | 20.00 | 0.41 | 0.4 | 0.45 | 0.16 | 64.00% | 724 | 1382 | 118.16% | No |
| QS251114C00020500 | 11/5 3:55 PM | 20.50 | 0.37 | 0.35 | 0.44 | 0.20 | 117.65% | 132 | 32 | 124.61% | No |
| QS251114C00021000 | 11/5 3:53 PM | 21.00 | 0.30 | 0.25 | 0.35 | 0.09 | 42.86% | 535 | 787 | 121.68% | No |
| QS251114C00022000 | 11/5 3:33 PM | 22.00 | 0.22 | 0.15 | 0.3 | 0.11 | 100.00% | 268 | 222 | 126.95% | No |
| QS251114C00022500 | 11/3 12:31 PM | 22.50 | 0.16 | 0.14 | 0.44 | 0.00 | 0.00% | 101 | 108 | 144.92% | No |
| QS251114C00023000 | 11/5 2:08 PM | 23.00 | 0.18 | 0.02 | 0.21 | 0.17 | 1700.00% | 26 | 126 | 120.31% | No |
| QS251114C00024000 | 11/5 3:24 PM | 24.00 | 0.14 | 0.07 | 0.25 | 0.06 | 75.00% | 151 | 199 | 142.97% | No |
| QS251114C00025000 | 11/5 3:45 PM | 25.00 | 0.10 | 0.03 | 0.16 | -0.06 | -37.50% | 153 | 218 | 139.06% | No |
| QS251114C00026000 | 11/5 12:50 PM | 26.00 | 0.10 | 0.01 | 0.1 | 0.05 | 100.00% | 111 | 171 | 135.16% | No |
| QS251114C00027000 | 11/5 2:36 PM | 27.00 | 0.08 | 0 | 0.1 | 0.02 | 33.33% | 6 | 97 | 142.97% | No |
| QS251114C00028000 | 11/3 2:24 PM | 28.00 | 0.07 | 0 | 0.15 | 0.00 | 0.00% | 10 | 280 | 162.50% | No |
| QS251114C00029000 | 10/15 2:30 PM | 29.00 | 0.79 | 0 | 0.44 | 0.00 | 0.00% | 50 | 0 | 211.72% | No |
| QS251114C00030000 | 11/5 2:50 PM | 30.00 | 0.01 | 0 | 0.1 | -0.30 | -96.77% | 1 | 15 | 168.75% | No |
| QS251114C00031000 | 10/31 3:06 PM | 31.00 | 0.20 | 0 | 0.54 | 0.00 | 0.00% | 6 | 63 | 241.41% | No |
| QS251114C00032000 | 10/31 3:21 PM | 32.00 | 0.12 | 0 | 0.75 | 0.00 | 0.00% | 5 | 80 | 270.70% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS251114P00008000 | 11/4 9:35 AM | 8.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 41 | 175.00% | No |
| QS251114P00009000 | 10/27 11:05 AM | 9.00 | 0.05 | 0 | 0.01 | 0.00 | 0.00% | 6 | 8 | 150.00% | No |
| QS251114P00009500 | 11/5 10:28 AM | 9.50 | 0.01 | 0 | 0.04 | -0.04 | -80.00% | 20 | 5 | 165.63% | No |
| QS251114P00010000 | 11/4 3:59 PM | 10.00 | 0.05 | 0 | 0.04 | 0.00 | 0.00% | 1 | 56 | 153.13% | No |
| QS251114P00010500 | 11/4 10:30 AM | 10.50 | 0.03 | 0 | 0.29 | 0.00 | 0.00% | 78 | 89 | 202.34% | No |
| QS251114P00011000 | 11/3 3:27 PM | 11.00 | 0.04 | 0 | 0.58 | 0.00 | 0.00% | 5 | 539 | 223.83% | No |
| QS251114P00011500 | 11/4 2:38 PM | 11.50 | 0.08 | 0 | 0.14 | 0.00 | 0.00% | 3 | 185 | 145.31% | No |
| QS251114P00012000 | 11/5 3:51 PM | 12.00 | 0.07 | 0.03 | 0.07 | -0.06 | -46.15% | 2842 | 522 | 123.44% | No |
| QS251114P00012500 | 11/5 1:56 PM | 12.50 | 0.06 | 0.02 | 0.1 | -0.12 | -66.67% | 5 | 747 | 115.63% | No |
| QS251114P00013000 | 11/5 2:18 PM | 13.00 | 0.09 | 0.04 | 0.12 | -0.17 | -65.38% | 112 | 567 | 110.16% | No |
| QS251114P00013500 | 11/5 2:09 PM | 13.50 | 0.11 | 0.12 | 0.16 | -0.29 | -72.50% | 380 | 415 | 112.50% | No |
| QS251114P00014000 | 11/5 3:30 PM | 14.00 | 0.20 | 0.16 | 0.43 | -0.34 | -62.96% | 236 | 455 | 126.17% | No |
| QS251114P00014500 | 11/5 3:30 PM | 14.50 | 0.30 | 0.24 | 0.35 | -0.46 | -60.53% | 94 | 441 | 110.94% | No |
| QS251114P00015000 | 11/5 3:54 PM | 15.00 | 0.41 | 0.39 | 0.53 | -0.58 | -58.59% | 329 | 1053 | 116.21% | No |
| QS251114P00015500 | 11/5 3:58 PM | 15.50 | 0.71 | 0.56 | 0.67 | -0.46 | -39.32% | 79 | 677 | 116.02% | No |
| QS251114P00016000 | 11/5 3:44 PM | 16.00 | 0.78 | 0.75 | 0.85 | -0.82 | -51.25% | 313 | 738 | 116.02% | No |
| QS251114P00016500 | 11/5 1:34 PM | 16.50 | 0.85 | 0.97 | 1.45 | -1.05 | -55.26% | 431 | 219 | 133.59% | No |
| QS251114P00017000 | 11/5 3:59 PM | 17.00 | 1.25 | 1.23 | 1.3 | -0.87 | -41.04% | 254 | 244 | 115.72% | No |
| QS251114P00017500 | 11/5 2:53 PM | 17.50 | 1.52 | 1.51 | 1.84 | -1.10 | -41.98% | 155 | 276 | 127.34% | Yes |
| QS251114P00018000 | 11/5 3:58 PM | 18.00 | 1.95 | 1.83 | 1.95 | -0.55 | -22.00% | 132 | 328 | 118.95% | Yes |
| QS251114P00018500 | 11/5 3:50 PM | 18.50 | 2.24 | 2.18 | 2.57 | -1.26 | -36.00% | 108 | 61 | 132.81% | Yes |
| QS251114P00019000 | 11/3 11:07 AM | 19.00 | 3.35 | 2.38 | 2.7 | 0.00 | 0.00% | 11 | 136 | 114.84% | Yes |
| QS251114P00019500 | 10/31 12:09 PM | 19.50 | 2.94 | 2.67 | 3.2 | 0.00 | 0.00% | 2 | 2 | 116.02% | Yes |
| QS251114P00020000 | 11/3 2:53 PM | 20.00 | 4.05 | 3.15 | 3.55 | 0.00 | 0.00% | 5 | 41 | 117.58% | Yes |
| QS251114P00020500 | 11/3 9:33 AM | 20.50 | 4.00 | 3.25 | 3.95 | 0.00 | 0.00% | 10 | 0 | 93.75% | Yes |
| QS251114P00021000 | 11/3 10:32 AM | 21.00 | 4.50 | 3.9 | 4.5 | 0.00 | 0.00% | 10 | 10 | 117.58% | Yes |
| QS251114P00022000 | 11/3 9:41 AM | 22.00 | 5.00 | 4.55 | 6.45 | 0.00 | 0.00% | 5 | 7 | 173.24% | Yes |
| QS251114P00024000 | 10/22 12:42 PM | 24.00 | 11.15 | 6.35 | 7.85 | 0.00 | 0.00% | 0 | 1 | 144.92% | Yes |
