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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS251205C00009000 | 10/31 3:29 PM | 9.00 | 8.75 | 6.6 | 9.2 | 0.00 | 0.00% | 2 | 3 | 273.83% | Yes |
| QS251205C00009500 | 11/3 12:50 PM | 9.50 | 7.62 | 6.15 | 8.85 | 0.00 | 0.00% | 1 | 2 | 271.09% | Yes |
| QS251205C00010500 | 10/29 10:03 AM | 10.50 | 5.51 | 5.2 | 7.8 | 0.00 | 0.00% | 1 | 1 | 233.59% | Yes |
| QS251205C00011000 | 10/27 3:39 PM | 11.00 | 5.75 | 4.75 | 7.3 | 0.00 | 0.00% | 2 | 4 | 218.36% | Yes |
| QS251205C00011500 | 10/31 10:11 AM | 11.50 | 5.95 | 4.95 | 7 | 0.00 | 0.00% | 1 | 6 | 130.27% | Yes |
| QS251205C00012000 | 11/4 10:17 AM | 12.00 | 4.03 | 4.55 | 6.35 | 0.00 | 0.00% | 1 | 2 | 117.19% | Yes |
| QS251205C00012500 | 10/27 2:27 PM | 12.50 | 5.00 | 3.6 | 5.95 | 0.00 | 0.00% | 0 | 4 | 88.28% | Yes |
| QS251205C00013000 | 11/3 12:04 PM | 13.00 | 3.84 | 3.2 | 5.7 | 0.00 | 0.00% | 3 | 10 | 97.66% | Yes |
| QS251205C00013500 | 11/4 10:12 AM | 13.50 | 3.04 | 2.81 | 5 | 0.00 | 0.00% | 1 | 0 | 84.18% | Yes |
| QS251205C00014000 | 11/5 11:08 AM | 14.00 | 3.90 | 2.56 | 4.55 | 1.10 | 39.29% | 1 | 11 | 87.11% | Yes |
| QS251205C00014500 | 10/29 9:37 AM | 14.50 | 2.69 | 3.4 | 4.35 | 0.00 | 0.00% | 1 | 10 | 130.27% | Yes |
| QS251205C00015000 | 11/4 3:07 PM | 15.00 | 2.21 | 3.05 | 3.7 | 0.00 | 0.00% | 9 | 19 | 117.97% | Yes |
| QS251205C00015500 | 11/5 9:56 AM | 15.50 | 2.80 | 2.7 | 3.55 | 0.95 | 51.35% | 50 | 95 | 119.73% | Yes |
| QS251205C00016000 | 11/5 1:40 PM | 16.00 | 3.00 | 2.35 | 3.1 | 1.22 | 68.54% | 83 | 321 | 112.31% | Yes |
| QS251205C00016500 | 10/30 11:06 AM | 16.50 | 1.97 | 2.17 | 3.15 | 0.00 | 0.00% | 2 | 8 | 121.78% | Yes |
| QS251205C00017000 | 11/5 3:42 PM | 17.00 | 2.20 | 2.05 | 2.54 | 0.74 | 50.68% | 564 | 157 | 114.65% | Yes |
| QS251205C00017500 | 11/5 3:01 PM | 17.50 | 2.49 | 1.8 | 2.42 | 0.97 | 63.82% | 42 | 29 | 115.92% | No |
| QS251205C00018000 | 11/5 1:30 PM | 18.00 | 1.75 | 1.75 | 2.05 | 0.65 | 59.09% | 48 | 279 | 115.14% | No |
| QS251205C00018500 | 11/5 12:16 PM | 18.50 | 2.08 | 1.43 | 1.95 | 1.27 | 156.79% | 7 | 115 | 113.57% | No |
| QS251205C00019000 | 11/5 2:02 PM | 19.00 | 1.65 | 1.08 | 1.87 | 0.25 | 17.86% | 31 | 80 | 110.94% | No |
| QS251205C00019500 | 11/5 1:45 PM | 19.50 | 1.67 | 1.11 | 1.61 | 0.02 | 1.21% | 1 | 7 | 112.60% | No |
| QS251205C00020000 | 11/5 3:58 PM | 20.00 | 1.22 | 1.06 | 1.38 | 0.08 | 7.02% | 40 | 37 | 112.40% | No |
| QS251205C00021000 | 11/5 2:23 PM | 21.00 | 1.05 | 0.71 | 1.2 | 0.40 | 61.54% | 22 | 72 | 110.74% | No |
| QS251205C00022000 | 11/5 1:31 PM | 22.00 | 1.04 | 0.68 | 1.03 | 0.49 | 89.09% | 3 | 82 | 116.21% | No |
| QS251205C00023000 | 10/31 12:09 PM | 23.00 | 1.02 | 0.57 | 0.78 | 0.00 | 0.00% | 27 | 27 | 115.04% | No |
| QS251205C00024000 | 11/5 10:33 AM | 24.00 | 0.55 | 0.42 | 0.8 | -0.36 | -39.56% | 9 | 20 | 119.73% | No |
| QS251205C00025000 | 11/5 11:12 AM | 25.00 | 0.50 | 0.42 | 0.77 | 0.12 | 31.58% | 1 | 52 | 127.15% | No |
| QS251205C00026000 | 11/3 2:12 PM | 26.00 | 0.62 | 0.36 | 0.51 | 0.00 | 0.00% | 2 | 5 | 122.46% | No |
| QS251205C00027000 | 11/4 1:07 PM | 27.00 | 0.30 | 0.28 | 0.52 | 0.00 | 0.00% | 32 | 30 | 126.37% | No |
| QS251205C00028000 | 11/5 11:50 AM | 28.00 | 0.43 | 0.13 | 0.41 | 0.02 | 4.88% | 4 | 4 | 120.12% | No |
| QS251205C00029000 | 10/31 10:50 AM | 29.00 | 0.48 | 0.19 | 0.54 | 0.00 | 0.00% | 55 | 0 | 135.94% | No |
| QS251205C00030000 | 10/31 3:41 PM | 30.00 | 0.55 | 0.03 | 0.34 | 0.00 | 0.00% | 216 | 238 | 121.09% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS251205P00010000 | 11/4 1:56 PM | 10.00 | 0.16 | 0 | 0.75 | 0.00 | 0.00% | 1 | 66 | 160.16% | No |
| QS251205P00010500 | 10/29 10:10 AM | 10.50 | 0.28 | 0 | 0.75 | 0.00 | 0.00% | 1 | 2 | 148.63% | No |
| QS251205P00011000 | 11/4 9:37 AM | 11.00 | 0.40 | 0.07 | 0.75 | 0.00 | 0.00% | 1 | 22 | 141.60% | No |
| QS251205P00011500 | 11/4 9:30 AM | 11.50 | 0.41 | 0.09 | 0.75 | 0.00 | 0.00% | 1 | 76 | 131.84% | No |
| QS251205P00012000 | 11/5 1:20 PM | 12.00 | 0.25 | 0.05 | 0.51 | -0.30 | -54.55% | 155 | 273 | 106.25% | No |
| QS251205P00013000 | 11/5 2:54 PM | 13.00 | 0.47 | 0.4 | 0.53 | -0.41 | -46.59% | 18 | 68 | 105.27% | No |
| QS251205P00013500 | 11/5 1:49 PM | 13.50 | 0.57 | 0.5 | 0.98 | -0.55 | -49.11% | 15 | 32 | 116.41% | No |
| QS251205P00014000 | 11/5 2:35 PM | 14.00 | 0.76 | 0.67 | 1.1 | -0.42 | -35.59% | 38 | 218 | 115.43% | No |
| QS251205P00014500 | 11/5 2:18 PM | 14.50 | 0.96 | 0.71 | 1.1 | -0.53 | -35.57% | 15 | 27 | 105.47% | No |
| QS251205P00015000 | 11/5 3:54 PM | 15.00 | 1.05 | 0.85 | 1.18 | -0.70 | -40.00% | 50 | 63 | 100.88% | No |
| QS251205P00015500 | 11/5 1:45 PM | 15.50 | 1.31 | 1.11 | 1.52 | -0.48 | -26.82% | 5 | 148 | 106.25% | No |
| QS251205P00016000 | 11/5 1:08 PM | 16.00 | 1.74 | 1.58 | 1.63 | -0.57 | -24.68% | 36 | 125 | 109.57% | No |
| QS251205P00016500 | 11/5 11:10 AM | 16.50 | 2.07 | 1.5 | 2.19 | -0.63 | -23.33% | 1 | 2 | 108.98% | No |
| QS251205P00017000 | 11/5 2:54 PM | 17.00 | 2.15 | 1.92 | 2.37 | -0.35 | -14.00% | 253 | 11 | 110.55% | No |
| QS251205P00018000 | 11/5 12:09 PM | 18.00 | 2.47 | 2.46 | 2.97 | -0.22 | -8.18% | 1 | 42 | 109.38% | Yes |
| QS251205P00022000 | 10/31 3:35 PM | 22.00 | 5.05 | 5.5 | 6.1 | 0.00 | 0.00% | 3 | 3 | 117.09% | Yes |
| QS251205P00023000 | 10/31 3:46 PM | 23.00 | 5.95 | 6.3 | 7.8 | 0.00 | 0.00% | 1 | 1 | 142.19% | Yes |
