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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS260220C00001000 | 10/27 11:29 AM | 1.00 | 16.00 | 14.75 | 16.85 | 0.00 | 0.00% | 1 | 42 | 676.56% | Yes |
| QS260220C00002000 | 11/4 10:16 AM | 2.00 | 13.75 | 13.85 | 15.95 | 0.00 | 0.00% | 1 | 71 | 428.91% | Yes |
| QS260220C00003000 | 10/13 10:12 AM | 3.00 | 14.14 | 12.55 | 15.05 | 0.00 | 0.00% | 1 | 144 | 344.53% | Yes |
| QS260220C00004000 | 10/23 3:01 PM | 4.00 | 11.25 | 11.8 | 14.25 | 0.00 | 0.00% | 4 | 247 | 305.66% | Yes |
| QS260220C00005000 | 11/3 2:24 PM | 5.00 | 11.52 | 12.05 | 12.95 | 0.00 | 0.00% | 5 | 1964 | 181.45% | Yes |
| QS260220C00006000 | 11/4 9:35 AM | 6.00 | 9.25 | 9.8 | 11.95 | 0.00 | 0.00% | 1 | 1492 | 198.24% | Yes |
| QS260220C00007000 | 11/5 1:03 PM | 7.00 | 10.85 | 10.05 | 11.05 | 1.69 | 18.45% | 23 | 1469 | 140.63% | Yes |
| QS260220C00008000 | 10/31 2:44 PM | 8.00 | 10.95 | 8.05 | 10 | 0.00 | 0.00% | 10 | 1033 | 154.39% | Yes |
| QS260220C00009000 | 11/5 11:12 AM | 9.00 | 8.50 | 8.35 | 9.4 | 0.63 | 8.01% | 1 | 1909 | 127.93% | Yes |
| QS260220C00010000 | 11/5 11:50 AM | 10.00 | 8.38 | 7.7 | 8.25 | 1.78 | 26.97% | 7 | 2480 | 117.09% | Yes |
| QS260220C00011000 | 11/5 3:15 PM | 11.00 | 7.40 | 6.95 | 7.95 | 1.40 | 23.33% | 24 | 2017 | 123.63% | Yes |
| QS260220C00012000 | 11/5 3:38 PM | 12.00 | 6.50 | 6.35 | 6.85 | 1.34 | 25.97% | 162 | 2910 | 113.77% | Yes |
| QS260220C00013000 | 11/5 2:52 PM | 13.00 | 5.99 | 5.05 | 6.8 | 1.28 | 27.18% | 4 | 1711 | 110.25% | Yes |
| QS260220C00014000 | 11/5 2:33 PM | 14.00 | 5.50 | 5.25 | 5.7 | 1.14 | 26.15% | 11 | 729 | 113.09% | Yes |
| QS260220C00015000 | 11/5 3:35 PM | 15.00 | 5.09 | 4.8 | 5.2 | 0.84 | 19.76% | 217 | 3281 | 113.33% | Yes |
| QS260220C00016000 | 11/5 3:53 PM | 16.00 | 4.60 | 4.3 | 5 | 0.99 | 27.42% | 469 | 3639 | 116.02% | Yes |
| QS260220C00017000 | 11/5 2:43 PM | 17.00 | 4.25 | 4.1 | 4.3 | 0.96 | 29.18% | 82 | 1281 | 114.50% | Yes |
| QS260220C00018000 | 11/5 2:25 PM | 18.00 | 3.99 | 3.8 | 3.95 | 1.01 | 33.89% | 87 | 2567 | 115.53% | No |
| QS260220C00019000 | 11/5 12:04 PM | 19.00 | 3.77 | 3.45 | 3.65 | 0.38 | 11.21% | 10 | 437 | 115.63% | No |
| QS260220C00020000 | 11/5 2:50 PM | 20.00 | 3.25 | 3.2 | 3.4 | 0.73 | 28.97% | 199 | 7706 | 116.99% | No |
| QS260220C00021000 | 11/5 2:35 PM | 21.00 | 3.09 | 2.98 | 3.15 | 0.79 | 34.35% | 6 | 426 | 118.02% | No |
| QS260220C00022000 | 11/5 3:43 PM | 22.00 | 2.80 | 2.76 | 2.9 | 0.64 | 29.63% | 41 | 1904 | 118.36% | No |
| QS260220C00023000 | 11/5 2:35 PM | 23.00 | 2.69 | 2.56 | 2.72 | 0.59 | 28.10% | 19 | 352 | 119.34% | No |
| QS260220C00024000 | 11/5 9:45 AM | 24.00 | 2.10 | 2.34 | 2.54 | 0.13 | 6.60% | 5 | 283 | 119.53% | No |
| QS260220C00025000 | 11/5 3:33 PM | 25.00 | 2.21 | 2.21 | 2.36 | 0.41 | 22.78% | 21 | 1293 | 120.51% | No |
| QS260220C00026000 | 11/5 12:04 PM | 26.00 | 2.30 | 2 | 2.37 | 0.77 | 50.33% | 1 | 262 | 122.56% | No |
| QS260220C00027000 | 11/5 1:39 PM | 27.00 | 2.11 | 1.89 | 2.03 | 0.62 | 41.61% | 1 | 4360 | 120.70% | No |
| QS260220C00028000 | 11/3 9:30 AM | 28.00 | 2.32 | 1.71 | 2.31 | 0.00 | 0.00% | 2 | 98 | 126.47% | No |
| QS260220C00029000 | 11/4 1:53 PM | 29.00 | 1.22 | 1.66 | 1.83 | 0.00 | 0.00% | 5 | 368 | 122.66% | No |
| QS260220C00030000 | 11/5 11:50 AM | 30.00 | 1.82 | 1.57 | 1.73 | 0.58 | 46.77% | 33 | 1410 | 123.58% | No |
| QS260220C00031000 | 11/4 3:53 PM | 31.00 | 1.03 | 1.36 | 2.06 | 0.00 | 0.00% | 1 | 213 | 129.00% | No |
| QS260220C00032000 | 11/5 11:44 AM | 32.00 | 1.55 | 1.43 | 1.55 | 0.48 | 44.86% | 24 | 1272 | 125.54% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS260220P00003000 | 8/25 3:33 PM | 3.00 | 0.08 | 0 | 0.17 | 0.00 | 0.00% | 10 | 11 | 175.78% | No |
| QS260220P00004000 | 10/28 1:21 PM | 4.00 | 0.06 | 0 | 0.14 | 0.00 | 0.00% | 7 | 4236 | 142.19% | No |
| QS260220P00005000 | 10/31 9:38 AM | 5.00 | 0.12 | 0 | 0.21 | 0.00 | 0.00% | 100 | 684 | 130.08% | No |
| QS260220P00006000 | 11/3 12:15 PM | 6.00 | 0.17 | 0.06 | 0.19 | 0.00 | 0.00% | 3 | 909 | 116.02% | No |
| QS260220P00007000 | 11/3 2:39 PM | 7.00 | 0.25 | 0.12 | 0.44 | 0.00 | 0.00% | 101 | 1393 | 120.90% | No |
| QS260220P00008000 | 11/4 2:00 PM | 8.00 | 0.45 | 0.25 | 0.6 | 0.00 | 0.00% | 9 | 1215 | 118.16% | No |
| QS260220P00009000 | 11/5 2:05 PM | 9.00 | 0.48 | 0.28 | 0.8 | -0.07 | -12.73% | 2 | 704 | 111.04% | No |
| QS260220P00010000 | 11/5 3:14 PM | 10.00 | 0.77 | 0.71 | 1 | -0.18 | -18.95% | 6 | 1767 | 114.45% | No |
| QS260220P00011000 | 11/5 3:44 PM | 11.00 | 1.05 | 0.89 | 1.19 | -0.20 | -16.00% | 44 | 719 | 108.30% | No |
| QS260220P00012000 | 11/5 2:50 PM | 12.00 | 1.41 | 1.32 | 1.71 | -0.33 | -18.97% | 12 | 634 | 113.18% | No |
| QS260220P00013000 | 11/5 3:49 PM | 13.00 | 1.80 | 1.78 | 1.87 | -0.40 | -18.18% | 4977 | 3269 | 109.18% | No |
| QS260220P00014000 | 11/5 3:49 PM | 14.00 | 2.25 | 2.22 | 2.36 | -0.42 | -15.73% | 139 | 1174 | 109.33% | No |
| QS260220P00015000 | 11/5 3:14 PM | 15.00 | 2.79 | 2.72 | 2.87 | -0.56 | -16.72% | 581 | 691 | 109.18% | No |
| QS260220P00016000 | 11/5 3:39 PM | 16.00 | 3.40 | 3.3 | 3.45 | -0.45 | -11.69% | 9 | 932 | 109.96% | No |
| QS260220P00017000 | 11/5 1:20 PM | 17.00 | 3.80 | 3.9 | 4 | -0.63 | -14.22% | 12 | 915 | 109.38% | No |
| QS260220P00018000 | 11/5 11:41 AM | 18.00 | 4.55 | 4.5 | 4.7 | -0.45 | -9.00% | 8 | 181 | 109.86% | Yes |
| QS260220P00019000 | 10/31 10:23 AM | 19.00 | 5.25 | 5.2 | 5.8 | 0.00 | 0.00% | 2 | 59 | 116.21% | Yes |
| QS260220P00020000 | 11/3 11:03 AM | 20.00 | 6.45 | 5.9 | 6.5 | 0.00 | 0.00% | 128 | 280 | 116.21% | Yes |
| QS260220P00021000 | 11/3 9:30 AM | 21.00 | 6.45 | 6.5 | 7.05 | 0.00 | 0.00% | 100 | 122 | 112.06% | Yes |
| QS260220P00022000 | 11/3 10:20 AM | 22.00 | 7.85 | 7.4 | 8.05 | 0.00 | 0.00% | 14 | 192 | 117.43% | Yes |
| QS260220P00023000 | 10/24 2:05 PM | 23.00 | 8.50 | 7.95 | 8.6 | 0.00 | 0.00% | 2 | 4 | 111.28% | Yes |
| QS260220P00024000 | 11/3 10:31 AM | 24.00 | 9.50 | 9.05 | 9.9 | 0.00 | 0.00% | 9 | 11 | 122.46% | Yes |
| QS260220P00025000 | 10/10 1:13 PM | 25.00 | 11.80 | 9.55 | 10.2 | 0.00 | 0.00% | 1 | 61 | 110.94% | Yes |
| QS260220P00026000 | 9/29 9:31 AM | 26.00 | 13.90 | 11.15 | 12.3 | 0.00 | 0.00% | 0 | 1 | 139.55% | Yes |
| QS260220P00027000 | 8/20 9:45 AM | 27.00 | 19.25 | 14.5 | 15.25 | 0.00 | 0.00% | 1 | 74 | 202.49% | Yes |
| QS260220P00029000 | 10/6 1:10 PM | 29.00 | 14.35 | 12.8 | 14.25 | 0.00 | 0.00% | 6 | 6 | 118.16% | Yes |
| QS260220P00030000 | 11/3 11:03 AM | 30.00 | 14.95 | 13.6 | 15.8 | 0.00 | 0.00% | 2 | 51 | 127.25% | Yes |
| QS260220P00031000 | 11/3 12:11 PM | 31.00 | 15.75 | 14.75 | 16.7 | 0.00 | 0.00% | 1 | 1 | 131.64% | Yes |
| QS260220P00032000 | 11/3 1:46 PM | 32.00 | 16.80 | 15.55 | 16.95 | 0.00 | 0.00% | 1 | 8 | 120.07% | Yes |
