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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS251219C00001000 | 10/3 1:05 PM | 1.00 | 14.90 | 14.85 | 17 | 0.00 | 0.00% | 100 | 100 | 1331.25% | Yes |
| QS251219C00004000 | 10/10 11:43 AM | 4.00 | 11.56 | 11.55 | 13.9 | 0.00 | 0.00% | 0 | 0 | 410.16% | Yes |
| QS251219C00005000 | 10/17 3:18 PM | 5.00 | 10.40 | 10.55 | 13 | 0.00 | 0.00% | 2 | 3 | 363.48% | Yes |
| QS251219C00006000 | 10/23 12:56 PM | 6.00 | 9.20 | 9.8 | 12.2 | 0.00 | 0.00% | 3 | 46 | 338.87% | Yes |
| QS251219C00007000 | 11/5 12:58 PM | 7.00 | 10.71 | 9.75 | 11.25 | 0.45 | 4.39% | 1 | 2 | 210.94% | Yes |
| QS251219C00008000 | 11/4 12:10 PM | 8.00 | 7.68 | 7.65 | 9.9 | 0.00 | 0.00% | 1 | 8 | 229.10% | Yes |
| QS251219C00009000 | 10/29 10:22 AM | 9.00 | 6.98 | 6.75 | 8.95 | 0.00 | 0.00% | 1 | 13 | 205.08% | Yes |
| QS251219C00010000 | 11/4 10:19 AM | 10.00 | 6.25 | 7.1 | 7.85 | 0.00 | 0.00% | 2 | 1535 | 136.13% | Yes |
| QS251219C00011000 | 11/5 10:03 AM | 11.00 | 5.96 | 5.8 | 7.15 | -0.09 | -1.49% | 31 | 146 | 116.99% | Yes |
| QS251219C00012000 | 11/5 10:52 AM | 12.00 | 5.47 | 5.35 | 6.35 | 1.12 | 25.75% | 36 | 227 | 127.73% | Yes |
| QS251219C00013000 | 11/5 9:55 AM | 13.00 | 4.50 | 4.3 | 5.75 | 0.85 | 23.29% | 1 | 188 | 119.14% | Yes |
| QS251219C00014000 | 11/5 3:53 PM | 14.00 | 4.30 | 4.05 | 4.65 | 1.11 | 34.80% | 70 | 599 | 117.19% | Yes |
| QS251219C00015000 | 11/5 3:30 PM | 15.00 | 3.80 | 3.6 | 3.8 | 1.13 | 42.32% | 755 | 1221 | 113.57% | Yes |
| QS251219C00016000 | 11/5 3:38 PM | 16.00 | 3.11 | 3.05 | 3.3 | 0.77 | 32.91% | 154 | 1329 | 113.28% | Yes |
| QS251219C00017000 | 11/5 3:56 PM | 17.00 | 2.79 | 2.72 | 2.84 | 0.94 | 50.81% | 251 | 1151 | 115.82% | Yes |
| QS251219C00018000 | 11/5 3:59 PM | 18.00 | 2.36 | 2.33 | 2.45 | 0.66 | 38.82% | 748 | 1865 | 116.06% | No |
| QS251219C00019000 | 11/5 12:40 PM | 19.00 | 2.39 | 2.01 | 2.13 | 0.97 | 68.31% | 38 | 838 | 117.09% | No |
| QS251219C00020000 | 11/5 3:54 PM | 20.00 | 1.80 | 1.74 | 1.85 | 0.64 | 55.17% | 327 | 2497 | 118.07% | No |
| QS251219C00021000 | 11/5 3:50 PM | 21.00 | 1.50 | 1.51 | 1.61 | 0.46 | 44.23% | 2 | 338 | 119.14% | No |
| QS251219C00022000 | 11/5 3:54 PM | 22.00 | 1.37 | 1.31 | 1.4 | 0.52 | 61.18% | 72 | 575 | 119.92% | No |
| QS251219C00023000 | 11/5 1:18 PM | 23.00 | 1.37 | 1.11 | 1.21 | 0.53 | 63.10% | 32 | 485 | 119.82% | No |
| QS251219C00024000 | 11/5 3:50 PM | 24.00 | 1.00 | 1.01 | 1.08 | 0.21 | 26.58% | 39 | 367 | 122.46% | No |
| QS251219C00025000 | 11/5 3:55 PM | 25.00 | 0.88 | 0.88 | 0.96 | 0.22 | 33.33% | 290 | 6334 | 123.54% | No |
| QS251219C00026000 | 11/5 3:11 PM | 26.00 | 0.81 | 0.79 | 0.84 | 0.26 | 47.27% | 6 | 555 | 124.71% | No |
| QS251219C00027000 | 11/5 3:37 PM | 27.00 | 0.67 | 0.66 | 0.75 | 0.17 | 34.00% | 46 | 111 | 124.71% | No |
| QS251219C00028000 | 11/5 1:59 PM | 28.00 | 0.70 | 0.58 | 0.68 | 0.19 | 37.25% | 13 | 252 | 125.98% | No |
| QS251219C00029000 | 11/3 10:52 AM | 29.00 | 0.57 | 0.43 | 0.77 | 0.00 | 0.00% | 42 | 205 | 129.59% | No |
| QS251219C00030000 | 11/5 2:24 PM | 30.00 | 0.55 | 0.45 | 0.55 | 0.15 | 37.50% | 117 | 1740 | 127.93% | No |
| QS251219C00031000 | 10/31 2:40 PM | 31.00 | 0.81 | 0.39 | 0.68 | 0.00 | 0.00% | 4 | 96 | 135.25% | No |
| QS251219C00032000 | 11/5 12:59 PM | 32.00 | 0.50 | 0.35 | 0.59 | 0.18 | 56.25% | 25 | 823 | 135.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS251219P00006000 | 10/22 1:05 PM | 6.00 | 0.07 | 0 | 0.11 | 0.00 | 0.00% | 1 | 12 | 154.69% | No |
| QS251219P00007000 | 11/4 9:41 AM | 7.00 | 0.08 | 0 | 0.09 | 0.00 | 0.00% | 2 | 10 | 128.91% | No |
| QS251219P00008000 | 11/3 1:56 PM | 8.00 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 1 | 193 | 128.91% | No |
| QS251219P00009000 | 11/5 3:04 PM | 9.00 | 0.12 | 0.07 | 0.27 | 0.00 | 0.00% | 76 | 101 | 124.61% | No |
| QS251219P00010000 | 11/5 3:50 PM | 10.00 | 0.29 | 0.2 | 0.4 | 0.00 | 0.00% | 44 | 681 | 124.41% | No |
| QS251219P00011000 | 11/5 3:21 PM | 11.00 | 0.36 | 0.33 | 0.44 | -0.14 | -28.00% | 9 | 724 | 115.23% | No |
| QS251219P00012000 | 11/5 1:42 PM | 12.00 | 0.51 | 0.52 | 0.63 | -0.27 | -34.62% | 57 | 726 | 112.89% | No |
| QS251219P00013000 | 11/5 3:50 PM | 13.00 | 0.83 | 0.78 | 0.82 | -0.30 | -26.55% | 334 | 502 | 109.57% | No |
| QS251219P00014000 | 11/5 3:43 PM | 14.00 | 1.15 | 1.13 | 1.22 | -0.53 | -31.55% | 23 | 825 | 111.62% | No |
| QS251219P00015000 | 11/5 2:59 PM | 15.00 | 1.54 | 1.53 | 1.64 | -0.54 | -25.96% | 3241 | 1322 | 111.43% | No |
| QS251219P00016000 | 11/5 1:24 PM | 16.00 | 1.94 | 2.02 | 2.14 | -0.81 | -29.45% | 94 | 771 | 112.11% | No |
| QS251219P00017000 | 11/5 2:49 PM | 17.00 | 2.61 | 2.57 | 2.67 | -0.79 | -23.24% | 151 | 335 | 112.01% | No |
| QS251219P00018000 | 11/5 2:04 PM | 18.00 | 3.15 | 3.15 | 3.35 | -1.00 | -24.10% | 50 | 229 | 113.14% | Yes |
| QS251219P00019000 | 11/5 3:27 PM | 19.00 | 3.90 | 3.85 | 4 | -0.90 | -18.75% | 22 | 132 | 113.97% | Yes |
| QS251219P00020000 | 11/3 11:47 AM | 20.00 | 5.41 | 4.55 | 4.75 | 0.00 | 0.00% | 67 | 246 | 114.94% | Yes |
| QS251219P00021000 | 11/3 10:13 AM | 21.00 | 5.65 | 5.35 | 6.05 | 0.00 | 0.00% | 24 | 98 | 128.22% | Yes |
| QS251219P00022000 | 11/5 9:38 AM | 22.00 | 6.80 | 5.85 | 7.05 | -1.10 | -13.92% | 10 | 52 | 127.34% | Yes |
| QS251219P00023000 | 10/15 12:17 PM | 23.00 | 7.50 | 6.45 | 8.4 | 0.00 | 0.00% | 11 | 60 | 135.35% | Yes |
| QS251219P00024000 | 11/5 11:59 AM | 24.00 | 7.45 | 7.55 | 8.2 | -1.00 | -11.83% | 2 | 7 | 117.38% | Yes |
| QS251219P00025000 | 10/16 2:51 PM | 25.00 | 10.40 | 8.2 | 10 | 0.00 | 0.00% | 15 | 9 | 136.13% | Yes |
| QS251219P00028000 | 10/27 3:15 PM | 28.00 | 12.00 | 10.9 | 12.95 | 0.00 | 0.00% | 0 | 2 | 146.97% | Yes |
| QS251219P00029000 | 10/15 3:00 PM | 29.00 | 12.20 | 11.8 | 13.9 | 0.00 | 0.00% | 0 | 4 | 148.73% | Yes |
| QS251219P00030000 | 11/4 10:22 AM | 30.00 | 14.50 | 12.5 | 13.6 | 0.00 | 0.00% | 20 | 5 | 92.19% | Yes |
| QS251219P00032000 | 10/30 11:19 AM | 32.00 | 16.45 | 14.65 | 16.75 | 0.00 | 0.00% | 80 | 16 | 155.47% | Yes |
