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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS251128C00006000 | 10/23 2:36 PM | 6.00 | 8.93 | 9.6 | 13.1 | 0.00 | 0.00% | 6 | 12 | 295.70% | Yes |
| QS251128C00007000 | 10/23 10:27 AM | 7.00 | 8.45 | 8.6 | 12.15 | 0.00 | 0.00% | 2 | 3 | 262.50% | Yes |
| QS251128C00007500 | 10/24 1:53 PM | 7.50 | 9.30 | 8.1 | 11.65 | 0.00 | 0.00% | 1 | 1 | 244.53% | Yes |
| QS251128C00008000 | 10/28 1:13 PM | 8.00 | 7.93 | 7.95 | 10.35 | 0.00 | 0.00% | 13 | 14 | 168.75% | Yes |
| QS251128C00009000 | 10/31 3:29 PM | 9.00 | 8.68 | 6.65 | 9.3 | 0.00 | 0.00% | 2 | 1 | 322.85% | Yes |
| QS251128C00010000 | 10/23 9:58 AM | 10.00 | 5.00 | 5.65 | 7.9 | 0.00 | 0.00% | 1 | 34 | 239.84% | Yes |
| QS251128C00010500 | 11/3 3:04 PM | 10.50 | 5.90 | 5.2 | 7.8 | 0.00 | 0.00% | 1 | 2 | 265.43% | Yes |
| QS251128C00011000 | 10/28 2:01 PM | 11.00 | 4.65 | 5.15 | 6.9 | 0.00 | 0.00% | 2 | 5 | 208.59% | Yes |
| QS251128C00011500 | 10/28 1:31 PM | 11.50 | 4.35 | 4.4 | 6.6 | 0.00 | 0.00% | 0 | 1 | 213.09% | Yes |
| QS251128C00012000 | 11/5 2:31 PM | 12.00 | 5.40 | 4.3 | 6.5 | 0.33 | 6.51% | 10 | 85 | 127.15% | Yes |
| QS251128C00012500 | 10/30 1:55 PM | 12.50 | 3.85 | 4.6 | 5.55 | 0.00 | 0.00% | 40 | 71 | 135.16% | Yes |
| QS251128C00013000 | 11/5 11:50 AM | 13.00 | 4.87 | 3.45 | 5.1 | 1.37 | 39.14% | 5 | 116 | 90.63% | Yes |
| QS251128C00013500 | 10/31 3:34 PM | 13.50 | 5.20 | 2.72 | 5.2 | 0.00 | 0.00% | 2 | 27 | 101.17% | Yes |
| QS251128C00014000 | 11/4 11:15 AM | 14.00 | 2.73 | 2.34 | 4.35 | 0.00 | 0.00% | 4 | 67 | 79.49% | Yes |
| QS251128C00014500 | 11/5 11:35 AM | 14.50 | 3.40 | 2.83 | 3.95 | 1.13 | 49.78% | 1 | 16 | 113.67% | Yes |
| QS251128C00015000 | 11/5 2:46 PM | 15.00 | 3.12 | 2.75 | 3.3 | 1.10 | 54.46% | 8 | 87 | 110.55% | Yes |
| QS251128C00015500 | 11/5 12:02 PM | 15.50 | 3.15 | 2.53 | 3.2 | 1.39 | 78.98% | 2 | 679 | 119.53% | Yes |
| QS251128C00016000 | 11/5 3:44 PM | 16.00 | 2.38 | 2.13 | 2.7 | 0.80 | 50.63% | 136 | 566 | 108.59% | Yes |
| QS251128C00016500 | 11/5 1:37 PM | 16.50 | 2.50 | 2.17 | 2.65 | 1.13 | 82.48% | 123 | 237 | 123.54% | Yes |
| QS251128C00017000 | 11/5 3:49 PM | 17.00 | 1.91 | 1.92 | 2.07 | 0.68 | 55.28% | 104 | 440 | 112.89% | Yes |
| QS251128C00017500 | 11/5 3:59 PM | 17.50 | 1.77 | 1.74 | 1.85 | 0.72 | 68.57% | 3297 | 1806 | 113.67% | No |
| QS251128C00018000 | 11/5 1:19 PM | 18.00 | 1.90 | 1.55 | 1.74 | 0.93 | 95.88% | 242 | 1655 | 116.21% | No |
| QS251128C00018500 | 11/5 3:54 PM | 18.50 | 1.46 | 1.36 | 1.47 | 0.65 | 80.25% | 33 | 441 | 113.18% | No |
| QS251128C00019000 | 11/5 12:26 PM | 19.00 | 1.50 | 1.24 | 1.33 | 0.74 | 97.37% | 17 | 78 | 114.94% | No |
| QS251128C00019500 | 11/5 3:40 PM | 19.50 | 1.08 | 1.11 | 1.2 | 0.43 | 66.15% | 6 | 55 | 115.82% | No |
| QS251128C00020000 | 11/5 3:56 PM | 20.00 | 1.00 | 0.99 | 1.05 | 0.39 | 63.93% | 784 | 4846 | 115.63% | No |
| QS251128C00021000 | 11/5 1:12 PM | 21.00 | 1.02 | 0.79 | 0.85 | 0.56 | 121.74% | 70 | 269 | 116.99% | No |
| QS251128C00022000 | 11/5 2:43 PM | 22.00 | 0.66 | 0.59 | 0.67 | 0.31 | 88.57% | 19 | 361 | 116.21% | No |
| QS251128C00023000 | 11/5 3:39 PM | 23.00 | 0.49 | 0.48 | 0.53 | 0.14 | 40.00% | 7 | 93 | 117.58% | No |
| QS251128C00024000 | 10/31 1:07 PM | 24.00 | 0.71 | 0.3 | 0.57 | 0.00 | 0.00% | 33 | 50 | 121.48% | No |
| QS251128C00025000 | 11/3 11:29 AM | 25.00 | 0.35 | 0.09 | 0.47 | 0.00 | 0.00% | 10 | 318 | 115.04% | No |
| QS251128C00026000 | 11/4 12:52 PM | 26.00 | 0.23 | 0.19 | 0.37 | 0.00 | 0.00% | 1 | 8 | 123.05% | No |
| QS251128C00027000 | 10/31 2:52 PM | 27.00 | 0.54 | 0.14 | 0.52 | 0.00 | 0.00% | 56 | 1 | 136.33% | No |
| QS251128C00028000 | 11/5 11:55 AM | 28.00 | 0.25 | 0.01 | 0.36 | -0.26 | -50.98% | 5 | 16 | 125.20% | No |
| QS251128C00029000 | 10/27 12:35 PM | 29.00 | 0.39 | 0 | 0.65 | 0.00 | 0.00% | 0 | 2 | 150.00% | No |
| QS251128C00030000 | 11/5 10:03 AM | 30.00 | 0.22 | 0.06 | 0.23 | 0.06 | 37.50% | 2 | 89 | 130.86% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS251128P00008000 | 11/5 1:27 PM | 8.00 | 0.06 | 0 | 0.08 | -0.02 | -25.00% | 1 | 80 | 150.00% | No |
| QS251128P00009000 | 10/28 3:31 PM | 9.00 | 0.10 | 0 | 0.5 | 0.00 | 0.00% | 140 | 151 | 187.89% | No |
| QS251128P00010000 | 11/4 2:15 PM | 10.00 | 0.11 | 0.05 | 0.5 | 0.00 | 0.00% | 2 | 5183 | 166.41% | No |
| QS251128P00010500 | 10/20 2:46 PM | 10.50 | 0.31 | 0 | 0.75 | 0.00 | 0.00% | 5 | 100 | 168.95% | No |
| QS251128P00011000 | 11/5 9:32 AM | 11.00 | 0.33 | 0.04 | 0.4 | 0.15 | 83.33% | 1 | 35 | 133.59% | No |
| QS251128P00011500 | 11/4 2:23 PM | 11.50 | 0.30 | 0.01 | 0.55 | 0.00 | 0.00% | 1 | 162 | 131.64% | No |
| QS251128P00012000 | 11/5 11:56 AM | 12.00 | 0.21 | 0.09 | 0.32 | -0.06 | -22.22% | 49 | 344 | 110.16% | No |
| QS251128P00012500 | 11/4 3:43 PM | 12.50 | 0.47 | 0.11 | 0.85 | 0.00 | 0.00% | 91 | 244 | 132.62% | No |
| QS251128P00013000 | 11/5 3:36 PM | 13.00 | 0.40 | 0.32 | 0.56 | -0.28 | -41.18% | 60 | 323 | 116.99% | No |
| QS251128P00013500 | 11/5 1:54 PM | 13.50 | 0.43 | 0.35 | 0.52 | -0.30 | -41.10% | 39 | 96 | 105.47% | No |
| QS251128P00014000 | 11/5 3:35 PM | 14.00 | 0.59 | 0.52 | 0.65 | -0.51 | -46.36% | 19 | 313 | 107.42% | No |
| QS251128P00014500 | 11/5 3:17 PM | 14.50 | 0.74 | 0.71 | 0.82 | -0.49 | -39.84% | 20 | 85 | 109.57% | No |
| QS251128P00015000 | 11/5 3:35 PM | 15.00 | 0.97 | 0.89 | 1 | -0.58 | -37.42% | 259 | 676 | 109.77% | No |
| QS251128P00015500 | 11/5 2:48 PM | 15.50 | 1.15 | 1.09 | 1.2 | -0.58 | -33.53% | 2 | 213 | 109.96% | No |
| QS251128P00016000 | 11/5 10:41 AM | 16.00 | 1.44 | 1.32 | 1.38 | -0.72 | -33.33% | 7 | 486 | 108.89% | No |
| QS251128P00016500 | 11/3 1:37 PM | 16.50 | 1.99 | 1.58 | 1.68 | 0.00 | 0.00% | 4 | 83 | 111.13% | No |
| QS251128P00017000 | 11/5 3:50 PM | 17.00 | 1.87 | 1.86 | 1.96 | -0.46 | -19.74% | 16 | 96 | 112.01% | No |
| QS251128P00017500 | 11/5 1:50 PM | 17.50 | 2.05 | 2.14 | 2.23 | 0.07 | 3.54% | 38 | 5 | 111.33% | Yes |
| QS251128P00018000 | 11/5 12:04 PM | 18.00 | 2.32 | 2.44 | 2.54 | -0.99 | -29.91% | 2 | 29 | 111.33% | Yes |
| QS251128P00018500 | 11/5 2:42 PM | 18.50 | 2.90 | 2.78 | 3 | -0.55 | -15.94% | 29 | 22 | 115.82% | Yes |
| QS251128P00019000 | 11/5 3:50 PM | 19.00 | 3.20 | 3.1 | 3.25 | -0.40 | -11.11% | 16 | 41 | 112.60% | Yes |
| QS251128P00019500 | 10/31 11:38 AM | 19.50 | 3.30 | 3.35 | 3.65 | 0.00 | 0.00% | 7 | 7 | 110.74% | Yes |
| QS251128P00020000 | 11/3 2:01 PM | 20.00 | 4.30 | 3.7 | 4.15 | 0.00 | 0.00% | 10 | 50 | 114.06% | Yes |
