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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS251121C00001000 | 11/3 9:31 AM | 1.00 | 16.30 | 14.85 | 16.8 | 0.00 | 0.00% | 7 | 35 | 1609.38% | Yes |
| QS251121C00002000 | 10/29 9:31 AM | 2.00 | 13.65 | 13.65 | 15.75 | 0.25 | 1.87% | 13 | 97 | 964.06% | Yes |
| QS251121C00003000 | 11/5 9:31 AM | 3.00 | 12.65 | 12.75 | 14.95 | -2.35 | -15.67% | 5 | 358 | 829.69% | Yes |
| QS251121C00004000 | 10/28 11:18 AM | 4.00 | 12.00 | 11.75 | 13.75 | 0.00 | 0.00% | 5 | 1607 | 621.09% | Yes |
| QS251121C00005000 | 11/5 10:00 AM | 5.00 | 11.75 | 11.95 | 12.45 | 1.05 | 9.81% | 8 | 4349 | 342.19% | Yes |
| QS251121C00006000 | 11/4 10:08 AM | 6.00 | 9.39 | 10.5 | 11.75 | 0.00 | 0.00% | 2 | 2256 | 251.56% | Yes |
| QS251121C00007000 | 11/5 12:58 PM | 7.00 | 10.67 | 9.75 | 10.75 | 1.93 | 22.08% | 16 | 4386 | 273.83% | Yes |
| QS251121C00008000 | 11/5 12:10 PM | 8.00 | 9.66 | 7.75 | 9.7 | 2.30 | 31.25% | 1 | 2630 | 337.89% | Yes |
| QS251121C00009000 | 11/4 12:01 PM | 9.00 | 6.72 | 7.9 | 8.25 | 0.00 | 0.00% | 250 | 3553 | 115.63% | Yes |
| QS251121C00009500 | 11/3 9:30 AM | 9.50 | 8.40 | 6.15 | 8.4 | 0.00 | 0.00% | 2 | 3 | 305.08% | Yes |
| QS251121C00010000 | 11/5 3:48 PM | 10.00 | 7.03 | 6.8 | 7.4 | 1.48 | 26.67% | 923 | 3721 | 124.22% | Yes |
| QS251121C00010500 | 10/29 3:26 PM | 10.50 | 5.55 | 5.3 | 7.35 | 0.00 | 0.00% | 2 | 0 | 259.57% | Yes |
| QS251121C00011000 | 11/5 9:38 AM | 11.00 | 5.30 | 6.05 | 6.8 | 0.13 | 2.51% | 20 | 1351 | 182.62% | Yes |
| QS251121C00011500 | 11/3 3:04 PM | 11.50 | 4.90 | 4.35 | 6.4 | 0.00 | 0.00% | 1 | 2 | 230.27% | Yes |
| QS251121C00012000 | 11/5 10:17 AM | 12.00 | 4.58 | 5 | 5.8 | 0.89 | 24.12% | 1 | 3627 | 151.17% | Yes |
| QS251121C00012500 | 10/31 1:07 PM | 12.50 | 5.10 | 3.35 | 5.45 | 0.00 | 0.00% | 8 | 4 | 202.54% | Yes |
| QS251121C00013000 | 11/5 1:37 PM | 13.00 | 4.72 | 4.15 | 4.8 | 1.82 | 62.76% | 30 | 1502 | 134.77% | Yes |
| QS251121C00013500 | 10/29 2:10 PM | 13.50 | 3.25 | 2.52 | 4.6 | 0.00 | 0.00% | 102 | 73 | 184.77% | Yes |
| QS251121C00014000 | 11/5 3:38 PM | 14.00 | 3.44 | 3.3 | 3.8 | 1.09 | 46.38% | 41 | 6787 | 116.99% | Yes |
| QS251121C00014500 | 11/5 2:58 PM | 14.50 | 3.25 | 3 | 3.35 | 0.91 | 38.89% | 13 | 261 | 115.82% | Yes |
| QS251121C00015000 | 11/5 3:37 PM | 15.00 | 2.70 | 2.64 | 3.1 | 0.82 | 43.62% | 175 | 6524 | 118.56% | Yes |
| QS251121C00015500 | 11/5 3:56 PM | 15.50 | 2.64 | 2.31 | 2.98 | 1.03 | 63.98% | 15 | 624 | 125.20% | Yes |
| QS251121C00016000 | 11/5 3:54 PM | 16.00 | 2.28 | 2.15 | 2.34 | 0.93 | 68.89% | 2316 | 3567 | 116.60% | Yes |
| QS251121C00016500 | 11/5 3:56 PM | 16.50 | 2.07 | 1.93 | 2.24 | 0.84 | 68.29% | 198 | 4524 | 123.93% | Yes |
| QS251121C00017000 | 11/5 3:56 PM | 17.00 | 1.75 | 1.7 | 1.81 | 0.76 | 76.77% | 1128 | 2108 | 117.58% | Yes |
| QS251121C00017500 | 11/5 3:49 PM | 17.50 | 1.46 | 1.46 | 1.61 | 0.48 | 48.98% | 1310 | 2513 | 117.38% | No |
| QS251121C00018000 | 11/5 3:34 PM | 18.00 | 1.30 | 1.3 | 1.36 | 0.57 | 78.08% | 638 | 6243 | 116.60% | No |
| QS251121C00018500 | 11/5 3:36 PM | 18.50 | 1.10 | 1.14 | 1.22 | 0.46 | 71.88% | 157 | 671 | 118.36% | No |
| QS251121C00019000 | 11/5 3:26 PM | 19.00 | 0.98 | 1 | 1.09 | 0.35 | 55.56% | 159 | 1856 | 119.73% | No |
| QS251121C00019500 | 11/5 3:53 PM | 19.50 | 0.92 | 0.86 | 0.93 | 0.44 | 91.67% | 131 | 129 | 118.85% | No |
| QS251121C00020000 | 11/5 3:59 PM | 20.00 | 0.77 | 0.74 | 0.81 | 0.28 | 57.14% | 1530 | 18122 | 118.95% | No |
| QS251121C00020500 | 11/5 3:36 PM | 20.50 | 0.64 | 0.65 | 0.71 | 0.25 | 64.10% | 49 | 166 | 119.92% | No |
| QS251121C00021000 | 11/5 3:48 PM | 21.00 | 0.55 | 0.54 | 0.62 | 0.20 | 57.14% | 445 | 2029 | 119.53% | No |
| QS251121C00022000 | 11/5 3:59 PM | 22.00 | 0.45 | 0.41 | 0.51 | 0.16 | 55.17% | 209 | 2138 | 122.66% | No |
| QS251121C00023000 | 11/5 3:45 PM | 23.00 | 0.30 | 0.24 | 0.39 | 0.06 | 25.00% | 47 | 4145 | 119.92% | No |
| QS251121C00024000 | 11/5 2:19 PM | 24.00 | 0.30 | 0.1 | 0.34 | 0.10 | 50.00% | 7 | 657 | 118.75% | No |
| QS251121C00025000 | 11/5 3:47 PM | 25.00 | 0.21 | 0.2 | 0.23 | 0.05 | 31.25% | 270 | 2877 | 127.73% | No |
| QS251121C00026000 | 11/5 1:52 PM | 26.00 | 0.25 | 0.07 | 0.36 | 0.12 | 92.31% | 1 | 631 | 136.91% | No |
| QS251121C00027000 | 11/5 12:10 PM | 27.00 | 0.20 | 0.04 | 0.21 | 0.06 | 42.86% | 171 | 5234 | 129.30% | No |
| QS251121C00028000 | 11/4 11:11 AM | 28.00 | 0.13 | 0 | 0.25 | 0.00 | 0.00% | 1 | 751 | 137.11% | No |
| QS251121C00029000 | 11/5 3:15 PM | 29.00 | 0.10 | 0.07 | 0.15 | -0.02 | -16.67% | 23 | 571 | 140.63% | No |
| QS251121C00030000 | 11/5 3:01 PM | 30.00 | 0.11 | 0.05 | 0.12 | 0.01 | 10.00% | 97 | 697 | 141.02% | No |
| QS251121C00031000 | 10/31 2:18 PM | 31.00 | 0.19 | 0 | 0.34 | 0.00 | 0.00% | 5 | 59 | 167.58% | No |
| QS251121C00032000 | 11/5 3:33 PM | 32.00 | 0.09 | 0 | 0.28 | -0.01 | -10.00% | 35 | 1035 | 167.97% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS251121P00002000 | 10/13 10:33 AM | 2.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 4 | 6 | 375.00% | No |
| QS251121P00003000 | 11/3 12:16 PM | 3.00 | 0.01 | 0 | 0.08 | 0.00 | 0.00% | 40 | 1109 | 390.62% | No |
| QS251121P00004000 | 11/5 2:45 PM | 4.00 | 0.01 | 0 | 0.08 | 0.00 | 0.00% | 4 | 1876 | 326.56% | No |
| QS251121P00005000 | 10/31 9:30 AM | 5.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 5787 | 212.50% | No |
| QS251121P00006000 | 11/5 2:45 PM | 6.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3 | 3384 | 181.25% | No |
| QS251121P00007000 | 11/5 9:30 AM | 7.00 | 0.04 | 0.01 | 0.03 | 0.01 | 33.33% | 1 | 3674 | 185.94% | No |
| QS251121P00008000 | 11/5 3:34 PM | 8.00 | 0.02 | 0 | 0.03 | -0.01 | -33.33% | 103 | 7902 | 153.13% | No |
| QS251121P00009000 | 11/5 3:34 PM | 9.00 | 0.05 | 0.02 | 0.09 | -0.04 | -44.44% | 180 | 5737 | 160.94% | No |
| QS251121P00009500 | 10/30 10:01 AM | 9.50 | 0.10 | 0 | 0.14 | 0.00 | 0.00% | 30 | 32 | 156.25% | No |
| QS251121P00010000 | 11/5 3:09 PM | 10.00 | 0.06 | 0.03 | 0.09 | -0.02 | -25.00% | 52 | 4275 | 139.84% | No |
| QS251121P00010500 | 10/22 12:06 PM | 10.50 | 0.51 | 0 | 0.21 | 0.00 | 0.00% | 0 | 3 | 144.14% | No |
| QS251121P00011000 | 11/5 12:20 PM | 11.00 | 0.08 | 0.07 | 0.28 | -0.06 | -42.86% | 16 | 1847 | 149.61% | No |
| QS251121P00011500 | 11/4 1:50 PM | 11.50 | 0.23 | 0.09 | 0.15 | 0.00 | 0.00% | 2 | 821 | 125.00% | No |
| QS251121P00012000 | 11/5 3:52 PM | 12.00 | 0.14 | 0.13 | 0.16 | -0.16 | -53.33% | 82 | 4085 | 119.53% | No |
| QS251121P00012500 | 11/5 10:06 AM | 12.50 | 0.23 | 0.15 | 0.27 | -0.15 | -39.47% | 1 | 355 | 119.92% | No |
| QS251121P00013000 | 11/5 3:39 PM | 13.00 | 0.27 | 0.22 | 0.33 | -0.28 | -50.91% | 118 | 3485 | 117.97% | No |
| QS251121P00013500 | 11/5 1:43 PM | 13.50 | 0.39 | 0.18 | 0.36 | -0.25 | -39.06% | 3 | 1017 | 105.47% | No |
| QS251121P00014000 | 11/5 3:38 PM | 14.00 | 0.49 | 0.4 | 0.5 | -0.39 | -44.32% | 515 | 4420 | 113.87% | No |
| QS251121P00014500 | 11/5 2:23 PM | 14.50 | 0.58 | 0.55 | 0.63 | -0.45 | -43.69% | 58 | 623 | 114.45% | No |
| QS251121P00015000 | 11/5 3:52 PM | 15.00 | 0.76 | 0.71 | 0.79 | -0.54 | -41.54% | 305 | 5331 | 114.45% | No |
| QS251121P00015500 | 11/5 2:08 PM | 15.50 | 0.90 | 0.87 | 0.99 | -0.60 | -40.00% | 43 | 487 | 114.06% | No |
| QS251121P00016000 | 11/5 3:59 PM | 16.00 | 1.14 | 1.13 | 1.19 | -0.68 | -37.36% | 453 | 2680 | 115.53% | No |
| QS251121P00016500 | 11/5 2:54 PM | 16.50 | 1.35 | 1.36 | 1.42 | -0.80 | -37.21% | 110 | 365 | 115.14% | No |
| QS251121P00017000 | 11/5 3:57 PM | 17.00 | 1.65 | 1.63 | 1.72 | -0.87 | -34.52% | 188 | 697 | 116.89% | No |
| QS251121P00017500 | 11/5 3:52 PM | 17.50 | 1.92 | 1.91 | 2.02 | -1.44 | -42.86% | 44 | 451 | 117.38% | Yes |
| QS251121P00018000 | 11/5 3:43 PM | 18.00 | 2.28 | 2.22 | 2.33 | -0.87 | -27.62% | 98 | 1482 | 117.68% | Yes |
| QS251121P00018500 | 11/5 11:49 AM | 18.50 | 2.39 | 2.54 | 2.67 | -0.86 | -26.46% | 45 | 81 | 117.97% | Yes |
| QS251121P00019000 | 11/5 1:06 PM | 19.00 | 2.58 | 2.79 | 3.1 | -1.54 | -37.38% | 32 | 219 | 117.58% | Yes |
| QS251121P00019500 | 10/29 9:35 AM | 19.50 | 4.35 | 2.85 | 3.45 | 0.00 | 0.00% | 1 | 11 | 105.86% | Yes |
| QS251121P00020000 | 11/5 1:52 PM | 20.00 | 3.52 | 3.45 | 3.85 | -1.49 | -29.74% | 2 | 345 | 114.75% | Yes |
| QS251121P00020500 | 10/29 1:58 PM | 20.50 | 5.20 | 3.85 | 4.4 | 0.00 | 0.00% | 40 | 80 | 121.09% | Yes |
| QS251121P00021000 | 10/27 12:46 PM | 21.00 | 5.30 | 4.3 | 4.8 | 0.00 | 0.00% | 25 | 30 | 122.85% | Yes |
| QS251121P00022000 | 11/4 3:55 PM | 22.00 | 6.80 | 4.8 | 6.3 | 0.00 | 0.00% | 32 | 117 | 137.31% | Yes |
| QS251121P00023000 | 10/9 10:20 AM | 23.00 | 8.45 | 5.6 | 7.7 | 0.00 | 0.00% | 2 | 3 | 159.38% | Yes |
| QS251121P00024000 | 10/22 12:42 PM | 24.00 | 11.19 | 6.55 | 8.65 | 0.00 | 0.00% | 6 | 3 | 167.38% | Yes |
| QS251121P00025000 | 11/4 3:23 PM | 25.00 | 9.70 | 7.45 | 9.45 | 0.00 | 0.00% | 70 | 1006 | 164.06% | Yes |
| QS251121P00026000 | 9/15 9:49 AM | 26.00 | 16.60 | 0 | 0 | 0.00 | 0.00% | 5 | 4 | 0.00% | Yes |
| QS251121P00027000 | 10/9 11:58 AM | 27.00 | 11.70 | 8.8 | 10.8 | 0.00 | 0.00% | 5 | 67 | 218.16% | Yes |
| QS251121P00029000 | 11/4 10:20 AM | 29.00 | 13.15 | 10.95 | 13.55 | 0.00 | 0.00% | 16 | 16 | 177.54% | Yes |
| QS251121P00030000 | 11/5 3:53 PM | 30.00 | 12.94 | 11.95 | 13.85 | -1.82 | -12.33% | 3 | 75 | 250.78% | Yes |
| QS251121P00031000 | 10/17 12:05 PM | 31.00 | 16.10 | 12.95 | 14.8 | 0.00 | 0.00% | 75 | 1 | 254.69% | Yes |
