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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS260116C00001000 | 10/22 9:39 AM | 1.00 | 14.14 | 14.65 | 17.2 | 0.00 | 0.00% | 10 | 406 | 0.00% | Yes |
| QS260116C00002000 | 11/4 11:54 AM | 2.00 | 13.75 | 14 | 16.3 | 0.00 | 0.00% | 3 | 3411 | 262.50% | Yes |
| QS260116C00003000 | 11/5 1:09 PM | 3.00 | 14.65 | 13.75 | 14.55 | -0.60 | -3.93% | 1 | 3269 | 210.94% | Yes |
| QS260116C00004000 | 11/5 10:10 AM | 4.00 | 12.40 | 12.7 | 13.65 | 0.89 | 7.73% | 2 | 4750 | 185.94% | Yes |
| QS260116C00005000 | 11/5 1:01 PM | 5.00 | 12.59 | 12 | 12.8 | 2.04 | 19.34% | 27 | 34519 | 205.08% | Yes |
| QS260116C00006000 | 11/5 11:52 AM | 6.00 | 11.60 | 11 | 12 | 0.60 | 5.45% | 14 | 1608 | 190.43% | Yes |
| QS260116C00007000 | 11/5 2:59 PM | 7.00 | 10.28 | 10 | 10.5 | 1.28 | 14.22% | 40 | 24747 | 132.03% | Yes |
| QS260116C00008000 | 11/5 11:59 AM | 8.00 | 9.80 | 8.8 | 10 | 2.00 | 25.64% | 6 | 3588 | 133.59% | Yes |
| QS260116C00009000 | 11/5 12:52 PM | 9.00 | 8.97 | 8.2 | 8.85 | 1.97 | 28.14% | 20 | 2056 | 127.73% | Yes |
| QS260116C00010000 | 11/5 3:52 PM | 10.00 | 7.63 | 7.35 | 7.8 | 1.78 | 30.43% | 1475 | 20142 | 114.84% | Yes |
| QS260116C00011000 | 11/5 2:50 PM | 11.00 | 6.71 | 6.25 | 7 | 1.36 | 25.42% | 4 | 1414 | 102.34% | Yes |
| QS260116C00012000 | 11/5 2:11 PM | 12.00 | 6.15 | 5.85 | 6.3 | 1.05 | 20.59% | 65 | 12503 | 112.21% | Yes |
| QS260116C00013000 | 11/5 2:07 PM | 13.00 | 5.72 | 5.15 | 5.75 | 1.52 | 36.19% | 6 | 3486 | 113.09% | Yes |
| QS260116C00014000 | 11/5 1:34 PM | 14.00 | 5.15 | 3.95 | 5.1 | 1.58 | 44.26% | 76 | 2827 | 99.22% | Yes |
| QS260116C00015000 | 11/5 3:20 PM | 15.00 | 4.45 | 4.2 | 4.55 | 1.16 | 35.26% | 1529 | 23810 | 114.45% | Yes |
| QS260116C00016000 | 11/5 2:50 PM | 16.00 | 3.82 | 3.65 | 4.3 | 0.89 | 30.38% | 192 | 3214 | 117.09% | Yes |
| QS260116C00017000 | 11/5 3:48 PM | 17.00 | 3.38 | 3.35 | 3.5 | 0.79 | 30.50% | 221 | 8447 | 112.70% | Yes |
| QS260116C00018000 | 11/5 3:52 PM | 18.00 | 3.05 | 3 | 3.15 | 0.75 | 32.61% | 262 | 7159 | 113.77% | No |
| QS260116C00019000 | 11/5 1:55 PM | 19.00 | 2.95 | 2.72 | 2.84 | 0.75 | 34.09% | 15 | 1128 | 115.23% | No |
| QS260116C00020000 | 11/5 3:59 PM | 20.00 | 2.49 | 2.44 | 2.51 | 0.59 | 31.05% | 3825 | 13018 | 115.19% | No |
| QS260116C00021000 | 11/5 3:57 PM | 21.00 | 2.33 | 2.2 | 2.31 | 0.78 | 50.32% | 67 | 826 | 116.85% | No |
| QS260116C00022000 | 11/5 3:31 PM | 22.00 | 1.99 | 1.97 | 2.09 | 0.50 | 33.56% | 33 | 2491 | 117.38% | No |
| QS260116C00023000 | 11/5 12:36 PM | 23.00 | 2.04 | 1.75 | 1.9 | 0.28 | 15.91% | 3 | 694 | 117.77% | No |
| QS260116C00024000 | 11/5 12:36 PM | 24.00 | 1.91 | 1.61 | 1.74 | 0.71 | 59.17% | 11 | 1076 | 119.24% | No |
| QS260116C00025000 | 11/5 3:33 PM | 25.00 | 1.53 | 1.47 | 1.56 | 0.43 | 39.09% | 228 | 8714 | 119.73% | No |
| QS260116C00026000 | 11/5 1:06 PM | 26.00 | 1.57 | 1.35 | 1.47 | 0.31 | 24.60% | 9 | 538 | 121.58% | No |
| QS260116C00027000 | 11/5 1:00 PM | 27.00 | 1.50 | 1.27 | 1.35 | 0.27 | 21.95% | 15 | 2792 | 123.10% | No |
| QS260116C00028000 | 10/31 3:35 PM | 28.00 | 1.76 | 0.94 | 1.5 | 0.00 | 0.00% | 38 | 154 | 124.56% | No |
| QS260116C00029000 | 11/4 1:53 PM | 29.00 | 0.80 | 0.98 | 1.45 | 0.00 | 0.00% | 5 | 473 | 129.00% | No |
| QS260116C00030000 | 11/5 2:50 PM | 30.00 | 1.02 | 1 | 1.14 | 0.30 | 41.67% | 236 | 2226 | 127.49% | No |
| QS260116C00031000 | 11/4 3:28 PM | 31.00 | 0.75 | 0.75 | 1.34 | 0.00 | 0.00% | 4 | 82 | 130.57% | No |
| QS260116C00032000 | 11/5 12:56 PM | 32.00 | 1.04 | 0.7 | 0.96 | 0.36 | 52.94% | 72 | 1619 | 124.90% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS260116P00001000 | 11/4 3:59 PM | 1.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 11 | 85 | 237.50% | No |
| QS260116P00002000 | 11/5 3:11 PM | 2.00 | 0.05 | 0.01 | 0.09 | 0.03 | 150.00% | 10 | 998 | 242.19% | No |
| QS260116P00003000 | 11/3 10:38 AM | 3.00 | 0.02 | 0 | 0.09 | 0.00 | 0.00% | 2 | 5216 | 192.19% | No |
| QS260116P00004000 | 11/4 12:52 PM | 4.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 40 | 5830 | 163.28% | No |
| QS260116P00005000 | 11/4 10:55 AM | 5.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 18 | 15183 | 153.91% | No |
| QS260116P00006000 | 11/3 2:14 PM | 6.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 18 | 2527 | 123.44% | No |
| QS260116P00007000 | 11/5 11:22 AM | 7.00 | 0.11 | 0.06 | 0.21 | -0.01 | -8.33% | 63 | 7007 | 124.22% | No |
| QS260116P00008000 | 11/5 9:50 AM | 8.00 | 0.23 | 0.1 | 0.37 | 0.02 | 9.52% | 22 | 4067 | 122.27% | No |
| QS260116P00009000 | 11/5 11:26 AM | 9.00 | 0.34 | 0.21 | 0.47 | 0.00 | 0.00% | 3 | 2854 | 117.19% | No |
| QS260116P00010000 | 11/5 3:55 PM | 10.00 | 0.47 | 0.4 | 0.56 | -0.10 | -17.54% | 210 | 9070 | 112.89% | No |
| QS260116P00011000 | 11/5 2:47 PM | 11.00 | 0.65 | 0.59 | 1.12 | -0.23 | -26.14% | 5 | 1382 | 121.09% | No |
| QS260116P00012000 | 11/5 2:51 PM | 12.00 | 0.93 | 0.85 | 1.5 | -0.20 | -17.70% | 198 | 3082 | 120.90% | No |
| QS260116P00013000 | 11/5 1:40 PM | 13.00 | 1.22 | 1.23 | 1.35 | -0.41 | -25.15% | 3114 | 6146 | 109.08% | No |
| QS260116P00014000 | 11/5 10:38 AM | 14.00 | 1.74 | 1.61 | 1.75 | -0.44 | -20.18% | 16 | 1570 | 108.40% | No |
| QS260116P00015000 | 11/5 3:06 PM | 15.00 | 2.10 | 2.09 | 2.18 | -0.53 | -20.15% | 188 | 2065 | 108.11% | No |
| QS260116P00016000 | 11/5 11:47 AM | 16.00 | 2.50 | 2.61 | 2.75 | -0.79 | -24.01% | 22 | 1479 | 109.13% | No |
| QS260116P00017000 | 11/5 3:21 PM | 17.00 | 3.25 | 3.2 | 3.35 | -0.72 | -18.14% | 56 | 512 | 110.01% | No |
| QS260116P00018000 | 11/5 1:38 PM | 18.00 | 3.67 | 3.8 | 4 | -1.03 | -21.91% | 47 | 199 | 110.30% | Yes |
| QS260116P00019000 | 11/4 2:27 PM | 19.00 | 5.45 | 4.5 | 5.2 | 0.00 | 0.00% | 20 | 329 | 119.87% | Yes |
| QS260116P00020000 | 11/5 3:34 PM | 20.00 | 5.35 | 5.2 | 5.4 | -0.45 | -7.76% | 5 | 101 | 111.72% | Yes |
| QS260116P00021000 | 11/5 10:42 AM | 21.00 | 6.15 | 5.85 | 6.35 | -0.45 | -6.82% | 5 | 106 | 114.06% | Yes |
| QS260116P00022000 | 11/5 3:34 PM | 22.00 | 6.85 | 6.75 | 7.1 | -0.40 | -5.52% | 4 | 256 | 116.21% | Yes |
| QS260116P00023000 | 10/14 10:51 AM | 23.00 | 8.45 | 7.2 | 8.35 | 0.00 | 0.00% | 9 | 58 | 118.46% | Yes |
| QS260116P00024000 | 10/17 9:54 AM | 24.00 | 9.85 | 8.05 | 8.8 | 0.00 | 0.00% | 50 | 68 | 112.89% | Yes |
| QS260116P00025000 | 10/22 10:35 AM | 25.00 | 11.95 | 8.7 | 9.55 | 0.00 | 0.00% | 10 | 21 | 107.81% | Yes |
| QS260116P00026000 | 11/3 12:00 PM | 26.00 | 11.20 | 9.65 | 11.6 | 0.00 | 0.00% | 20 | 53 | 131.93% | Yes |
| QS260116P00027000 | 10/6 1:40 PM | 27.00 | 12.30 | 10.65 | 11.95 | 0.00 | 0.00% | 50 | 73 | 125.39% | Yes |
| QS260116P00028000 | 10/6 2:52 PM | 28.00 | 13.32 | 11.4 | 12.9 | 0.00 | 0.00% | 0 | 1 | 124.61% | Yes |
| QS260116P00029000 | 10/30 10:12 AM | 29.00 | 14.05 | 12.1 | 14.35 | 0.00 | 0.00% | 1 | 51 | 132.23% | Yes |
| QS260116P00030000 | 11/5 12:34 PM | 30.00 | 13.32 | 13.25 | 14.6 | -0.43 | -3.13% | 13 | 60 | 124.32% | Yes |
| QS260116P00031000 | 10/7 2:43 PM | 31.00 | 16.65 | 14.1 | 16.15 | 0.00 | 0.00% | 0 | 36 | 136.91% | Yes |
| QS260116P00032000 | 10/16 2:40 PM | 32.00 | 17.20 | 15.05 | 17.05 | 0.00 | 0.00% | 0 | 60 | 137.79% | Yes |
