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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS270115C00001000 | 11/3 12:20 PM | 1.00 | 15.50 | 14.95 | 18 | 0.00 | 0.00% | 2 | 513 | 229.69% | Yes |
| QS270115C00002000 | 11/5 1:25 PM | 2.00 | 15.65 | 14.6 | 16 | 1.16 | 8.01% | 20 | 1830 | 134.57% | Yes |
| QS270115C00003000 | 11/5 1:50 PM | 3.00 | 14.83 | 13.1 | 16 | 1.37 | 10.18% | 2 | 2058 | 131.64% | Yes |
| QS270115C00004000 | 11/4 1:54 PM | 4.00 | 11.25 | 12.9 | 14.9 | 0.00 | 0.00% | 21 | 4219 | 131.64% | Yes |
| QS270115C00005000 | 11/5 12:11 PM | 5.00 | 13.70 | 12.5 | 13.35 | 2.10 | 18.10% | 88 | 14738 | 112.99% | Yes |
| QS270115C00007000 | 11/5 3:53 PM | 7.00 | 11.70 | 11.35 | 12.2 | 1.60 | 15.84% | 134 | 17750 | 114.06% | Yes |
| QS270115C00010000 | 11/5 2:43 PM | 10.00 | 10.21 | 9.85 | 10.65 | 1.41 | 16.02% | 57 | 22608 | 111.77% | Yes |
| QS270115C00012000 | 11/5 3:47 PM | 12.00 | 9.23 | 9 | 9.9 | 1.21 | 15.09% | 67 | 19524 | 111.82% | Yes |
| QS270115C00015000 | 11/5 3:42 PM | 15.00 | 8.50 | 7.75 | 8.8 | 1.25 | 17.24% | 45 | 10571 | 109.03% | Yes |
| QS270115C00017000 | 11/5 3:59 PM | 17.00 | 7.65 | 7.4 | 8.1 | 1.15 | 17.69% | 55 | 4311 | 110.06% | Yes |
| QS270115C00020000 | 11/5 3:44 PM | 20.00 | 6.80 | 6.85 | 7.15 | 0.90 | 15.25% | 240 | 20068 | 110.16% | No |
| QS270115C00022000 | 11/5 3:58 PM | 22.00 | 6.60 | 6.5 | 7.25 | 0.90 | 15.79% | 12 | 6664 | 114.72% | No |
| QS270115C00025000 | 11/5 1:22 PM | 25.00 | 6.52 | 5.6 | 6.35 | 1.32 | 25.38% | 28 | 7220 | 110.06% | No |
| QS270115C00027000 | 11/5 1:31 PM | 27.00 | 6.69 | 5.6 | 6.35 | 1.92 | 40.25% | 25 | 5977 | 114.77% | No |
| QS270115C00030000 | 11/5 2:08 PM | 30.00 | 5.50 | 5.25 | 5.75 | 0.70 | 14.58% | 10 | 799 | 114.43% | No |
| QS270115C00032000 | 11/5 2:08 PM | 32.00 | 5.21 | 4.15 | 5.65 | 0.86 | 19.77% | 33 | 3528 | 109.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS270115P00001000 | 10/21 9:55 AM | 1.00 | 0.07 | 0.04 | 0.13 | 0.00 | 0.00% | 1 | 906 | 148.44% | No |
| QS270115P00002000 | 11/4 3:13 PM | 2.00 | 0.14 | 0.1 | 0.2 | 0.00 | 0.00% | 3 | 1257 | 121.88% | No |
| QS270115P00003000 | 10/15 10:47 AM | 3.00 | 0.20 | 0.08 | 0.65 | 0.00 | 0.00% | 20 | 625 | 121.48% | No |
| QS270115P00004000 | 11/3 9:35 AM | 4.00 | 0.48 | 0.4 | 0.6 | 0.00 | 0.00% | 1 | 967 | 110.74% | No |
| QS270115P00005000 | 11/3 3:17 PM | 5.00 | 0.70 | 0.5 | 0.94 | 0.00 | 0.00% | 105 | 14751 | 106.25% | No |
| QS270115P00007000 | 11/4 11:37 AM | 7.00 | 1.35 | 1.2 | 1.5 | 0.00 | 0.00% | 2 | 5044 | 102.30% | No |
| QS270115P00010000 | 11/5 3:04 PM | 10.00 | 2.53 | 2.5 | 3.2 | -0.47 | -15.67% | 407 | 8927 | 104.15% | No |
| QS270115P00012000 | 11/5 3:03 PM | 12.00 | 3.60 | 3.25 | 4.6 | -0.40 | -10.00% | 33 | 2246 | 102.78% | No |
| QS270115P00015000 | 11/5 10:37 AM | 15.00 | 5.60 | 5.4 | 6.1 | -0.40 | -6.67% | 20 | 850 | 101.32% | No |
| QS270115P00017000 | 11/5 12:38 PM | 17.00 | 7.00 | 6.75 | 7.1 | -0.39 | -5.28% | 1 | 212 | 98.14% | No |
| QS270115P00020000 | 11/5 12:35 PM | 20.00 | 9.05 | 8.25 | 11.3 | 0.05 | 0.56% | 17 | 416 | 107.86% | Yes |
| QS270115P00022000 | 10/31 3:47 PM | 22.00 | 10.20 | 9.4 | 11.7 | 0.00 | 0.00% | 1 | 162 | 96.78% | Yes |
| QS270115P00025000 | 11/5 9:53 AM | 25.00 | 14.20 | 11.8 | 13.55 | 0.74 | 5.50% | 1 | 8 | 93.19% | Yes |
| QS270115P00027000 | 10/27 12:50 PM | 27.00 | 14.90 | 13.75 | 15.9 | 0.00 | 0.00% | 70 | 60 | 100.02% | Yes |
| QS270115P00030000 | 10/22 12:06 PM | 30.00 | 19.05 | 16.75 | 18.55 | 0.00 | 0.00% | 0 | 2 | 103.93% | Yes |
| QS270115P00032000 | 10/22 12:06 PM | 32.00 | 20.85 | 18.55 | 20.35 | 0.00 | 0.00% | 55 | 49 | 104.93% | Yes |
