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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS260515C00004000 | 10/6 9:35 AM | 4.00 | 12.10 | 11.7 | 14.65 | 0.00 | 0.00% | 0 | 6 | 114.45% | Yes |
| QS260515C00005000 | 11/4 3:26 PM | 5.00 | 10.96 | 12.1 | 12.9 | 0.00 | 0.00% | 13 | 253 | 136.13% | Yes |
| QS260515C00006000 | 11/3 2:24 PM | 6.00 | 11.45 | 10 | 12.45 | 0.00 | 0.00% | 5 | 29 | 91.02% | Yes |
| QS260515C00007000 | 11/5 12:03 PM | 7.00 | 11.23 | 9.25 | 11.65 | -0.11 | -0.97% | 2 | 43 | 98.44% | Yes |
| QS260515C00008000 | 11/3 9:41 AM | 8.00 | 10.03 | 8.5 | 11.15 | 0.00 | 0.00% | 5 | 49 | 107.03% | Yes |
| QS260515C00009000 | 11/3 11:08 AM | 9.00 | 9.45 | 7.85 | 10.35 | 0.00 | 0.00% | 10 | 541 | 105.76% | Yes |
| QS260515C00010000 | 11/5 1:29 PM | 10.00 | 9.11 | 8.35 | 9 | 1.91 | 26.53% | 262 | 671 | 113.77% | Yes |
| QS260515C00011000 | 11/5 1:34 PM | 11.00 | 8.35 | 7.8 | 8.95 | 0.15 | 1.83% | 3 | 213 | 122.31% | Yes |
| QS260515C00012000 | 11/4 2:47 PM | 12.00 | 6.22 | 6.7 | 8.75 | 0.00 | 0.00% | 5 | 1964 | 118.02% | Yes |
| QS260515C00013000 | 11/5 2:01 PM | 13.00 | 7.20 | 5.85 | 7.8 | 1.35 | 23.08% | 10 | 433 | 106.69% | Yes |
| QS260515C00014000 | 11/5 12:51 PM | 14.00 | 6.95 | 6.35 | 7.55 | 1.65 | 31.13% | 45 | 704 | 121.53% | Yes |
| QS260515C00015000 | 11/5 3:26 PM | 15.00 | 6.19 | 5.2 | 6.55 | 1.09 | 21.37% | 67 | 1747 | 105.42% | Yes |
| QS260515C00016000 | 11/5 11:41 AM | 16.00 | 6.00 | 5 | 6.45 | 1.20 | 25.00% | 43 | 1304 | 111.08% | Yes |
| QS260515C00017000 | 11/5 2:48 PM | 17.00 | 5.50 | 5.05 | 5.8 | 1.14 | 26.15% | 180 | 1613 | 112.38% | Yes |
| QS260515C00018000 | 11/5 2:12 PM | 18.00 | 5.30 | 3.65 | 5.4 | 1.25 | 30.86% | 282 | 1572 | 100.24% | No |
| QS260515C00019000 | 11/5 12:52 PM | 19.00 | 5.20 | 3.95 | 5.45 | 1.25 | 31.65% | 2 | 375 | 110.55% | No |
| QS260515C00020000 | 11/5 3:48 PM | 20.00 | 4.75 | 4.5 | 4.8 | 0.95 | 25.00% | 123 | 2096 | 115.43% | No |
| QS260515C00021000 | 11/5 9:49 AM | 21.00 | 4.20 | 4.15 | 4.6 | 0.70 | 20.00% | 1 | 431 | 115.14% | No |
| QS260515C00022000 | 11/5 3:50 PM | 22.00 | 4.10 | 3.9 | 4.3 | 0.85 | 26.15% | 27 | 5109 | 114.50% | No |
| QS260515C00023000 | 11/4 11:45 AM | 23.00 | 3.20 | 3.75 | 4.35 | 0.00 | 0.00% | 2 | 922 | 118.12% | No |
| QS260515C00024000 | 11/5 9:30 AM | 24.00 | 3.05 | 2.94 | 4 | -1.15 | -27.38% | 2 | 1947 | 110.64% | No |
| QS260515C00025000 | 11/5 3:42 PM | 25.00 | 3.51 | 3.1 | 3.6 | 0.84 | 31.46% | 327 | 2457 | 112.21% | No |
| QS260515C00026000 | 11/3 10:18 AM | 26.00 | 3.55 | 3 | 3.7 | 0.00 | 0.00% | 12 | 133 | 115.97% | No |
| QS260515C00027000 | 11/4 9:37 AM | 27.00 | 2.53 | 2.82 | 3.55 | 0.00 | 0.00% | 5 | 196 | 116.11% | No |
| QS260515C00028000 | 11/5 3:38 PM | 28.00 | 2.91 | 2.69 | 3.35 | 0.40 | 15.94% | 48 | 10438 | 116.06% | No |
| QS260515C00029000 | 11/5 10:06 AM | 29.00 | 2.79 | 2.57 | 3.25 | -0.31 | -10.00% | 50 | 94 | 116.92% | No |
| QS260515C00030000 | 11/5 12:39 PM | 30.00 | 3.10 | 2.3 | 2.95 | 0.65 | 26.53% | 15 | 463 | 113.94% | No |
| QS260515C00031000 | 10/31 12:12 PM | 31.00 | 3.25 | 2.57 | 3 | 0.00 | 0.00% | 1 | 395 | 120.09% | No |
| QS260515C00032000 | 11/5 3:48 PM | 32.00 | 2.79 | 2.32 | 2.74 | 0.66 | 30.99% | 65 | 779 | 117.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS260515P00004000 | 10/15 9:30 AM | 4.00 | 0.25 | 0.06 | 0.51 | 0.00 | 0.00% | 10 | 322 | 142.77% | No |
| QS260515P00005000 | 11/4 3:24 PM | 5.00 | 0.20 | 0.12 | 0.4 | 0.00 | 0.00% | 12 | 92 | 118.95% | No |
| QS260515P00006000 | 10/20 2:13 PM | 6.00 | 0.39 | 0.13 | 0.71 | 0.00 | 0.00% | 5 | 35 | 116.60% | No |
| QS260515P00007000 | 11/5 1:59 PM | 7.00 | 0.54 | 0.38 | 0.68 | -0.14 | -20.59% | 2 | 1371 | 108.79% | No |
| QS260515P00008000 | 10/29 2:47 PM | 8.00 | 0.95 | 0.55 | 1.11 | 0.00 | 0.00% | 23 | 208 | 110.84% | No |
| QS260515P00009000 | 11/5 1:48 PM | 9.00 | 1.05 | 0.91 | 1.2 | -0.13 | -11.02% | 46 | 418 | 106.84% | No |
| QS260515P00010000 | 11/5 3:48 PM | 10.00 | 1.39 | 1.27 | 1.7 | -0.24 | -14.72% | 4 | 236 | 109.57% | No |
| QS260515P00011000 | 11/3 3:17 PM | 11.00 | 1.95 | 1.58 | 2.28 | 0.00 | 0.00% | 32 | 511 | 110.50% | No |
| QS260515P00012000 | 11/5 2:57 PM | 12.00 | 2.20 | 2.05 | 2.25 | -0.28 | -11.29% | 8 | 857 | 103.47% | No |
| QS260515P00013000 | 11/5 1:34 PM | 13.00 | 2.71 | 2.47 | 3.15 | -0.14 | -4.91% | 10 | 618 | 108.15% | No |
| QS260515P00014000 | 11/5 12:42 PM | 14.00 | 3.35 | 3.05 | 3.55 | -0.30 | -8.22% | 3 | 203 | 106.98% | No |
| QS260515P00015000 | 11/5 12:42 PM | 15.00 | 3.80 | 3.6 | 4.2 | -0.50 | -11.63% | 9 | 731 | 107.69% | No |
| QS260515P00016000 | 11/5 11:00 AM | 16.00 | 4.50 | 4.05 | 4.7 | -0.55 | -10.89% | 7 | 202 | 104.74% | No |
| QS260515P00017000 | 11/4 10:14 AM | 17.00 | 5.70 | 4.7 | 5.55 | 0.00 | 0.00% | 1 | 72 | 107.35% | No |
| QS260515P00018000 | 11/3 9:30 AM | 18.00 | 5.81 | 5.2 | 6.5 | 0.00 | 0.00% | 1 | 32 | 108.67% | Yes |
| QS260515P00019000 | 11/5 10:17 AM | 19.00 | 6.70 | 6 | 7.05 | -0.45 | -6.29% | 1 | 19 | 108.35% | Yes |
| QS260515P00020000 | 11/5 10:17 AM | 20.00 | 7.40 | 6.75 | 8.1 | -0.50 | -6.33% | 3 | 64 | 112.21% | Yes |
| QS260515P00021000 | 11/5 10:17 AM | 21.00 | 8.15 | 7.55 | 8.55 | -0.55 | -6.32% | 1 | 27 | 109.96% | Yes |
| QS260515P00022000 | 11/5 10:17 AM | 22.00 | 8.95 | 8.25 | 9.65 | -0.55 | -5.79% | 1 | 8 | 112.92% | Yes |
| QS260515P00023000 | 11/5 11:13 AM | 23.00 | 9.45 | 8.95 | 10.3 | -0.45 | -4.55% | 79 | 100 | 110.94% | Yes |
| QS260515P00024000 | 11/3 11:37 AM | 24.00 | 10.90 | 8.9 | 10.9 | 0.00 | 0.00% | 3 | 10 | 100.54% | Yes |
| QS260515P00025000 | 10/31 10:10 AM | 25.00 | 11.10 | 10 | 12.3 | 0.00 | 0.00% | 11 | 10 | 109.62% | Yes |
| QS260515P00026000 | 11/5 10:17 AM | 26.00 | 12.25 | 11.45 | 12.45 | 0.40 | 3.38% | 1 | 2 | 109.28% | Yes |
| QS260515P00027000 | 10/31 10:10 AM | 27.00 | 12.70 | 11.8 | 13.3 | 0.00 | 0.00% | 5 | 3 | 104.54% | Yes |
| QS260515P00028000 | 11/4 9:30 AM | 28.00 | 14.55 | 12.45 | 14.95 | 0.00 | 0.00% | 4 | 254 | 110.94% | Yes |
| QS260515P00032000 | 10/16 1:59 PM | 32.00 | 18.00 | 16.15 | 18.55 | 0.00 | 0.00% | 0 | 1 | 115.09% | Yes |
