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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS280121C00001000 | 11/4 2:45 PM | 1.00 | 14.39 | 14.5 | 19 | 0.00 | 0.00% | 16 | 119 | 221.09% | Yes |
| QS280121C00002000 | 10/31 10:55 AM | 2.00 | 16.10 | 13 | 16.85 | 0.00 | 0.00% | 1 | 51 | 273.44% | Yes |
| QS280121C00003000 | 11/5 1:18 PM | 3.00 | 14.90 | 12.5 | 15.4 | 1.39 | 10.29% | 1 | 226 | 145.90% | Yes |
| QS280121C00004000 | 11/5 1:18 PM | 4.00 | 14.25 | 12.6 | 15.8 | -1.31 | -8.42% | 1 | 70 | 109.67% | Yes |
| QS280121C00005000 | 11/5 10:27 AM | 5.00 | 13.47 | 13.05 | 14.55 | 1.27 | 10.41% | 3 | 287 | 113.09% | Yes |
| QS280121C00007000 | 11/5 3:47 PM | 7.00 | 12.72 | 12.05 | 13.3 | 1.32 | 11.58% | 62 | 613 | 105.66% | Yes |
| QS280121C00010000 | 11/5 11:47 AM | 10.00 | 12.00 | 10.35 | 12.1 | 2.15 | 21.83% | 49 | 3385 | 99.29% | Yes |
| QS280121C00012000 | 11/5 1:11 PM | 12.00 | 11.45 | 10.3 | 11.7 | 1.15 | 11.17% | 4 | 711 | 106.35% | Yes |
| QS280121C00015000 | 11/5 1:04 PM | 15.00 | 10.74 | 9.85 | 11.25 | 1.64 | 18.02% | 303 | 3086 | 111.21% | Yes |
| QS280121C00017000 | 11/5 3:42 PM | 17.00 | 9.95 | 8.35 | 10.15 | 1.23 | 14.11% | 33 | 1484 | 99.51% | Yes |
| QS280121C00020000 | 11/5 3:58 PM | 20.00 | 9.10 | 9 | 9.3 | 1.10 | 13.75% | 559 | 1932 | 106.15% | No |
| QS280121C00022000 | 11/5 1:13 PM | 22.00 | 9.00 | 8 | 11.05 | 1.20 | 15.38% | 454 | 1238 | 115.21% | No |
| QS280121C00025000 | 11/5 3:03 PM | 25.00 | 8.20 | 8.2 | 8.6 | 0.75 | 10.07% | 173 | 1860 | 107.20% | No |
| QS280121C00027000 | 11/4 3:38 PM | 27.00 | 7.10 | 7.3 | 8.8 | 0.00 | 0.00% | 16 | 530 | 106.49% | No |
| QS280121C00030000 | 11/5 2:12 PM | 30.00 | 7.80 | 6 | 8.5 | 0.92 | 13.37% | 12 | 251 | 102.17% | No |
| QS280121C00032000 | 11/4 3:47 PM | 32.00 | 7.41 | 6 | 8.2 | 1.11 | 17.62% | 250 | 1067 | 103.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QS280121P00002000 | 10/31 11:44 AM | 2.00 | 0.36 | 0.02 | 4 | 0.00 | 0.00% | 1 | 1 | 0.00% | No |
| QS280121P00003000 | 9/15 3:06 PM | 3.00 | 0.55 | 0 | 5 | 0.00 | 0.00% | 0 | 10 | 238.48% | No |
| QS280121P00004000 | 11/4 3:12 PM | 4.00 | 0.87 | 0.6 | 1.25 | 0.00 | 0.00% | 2 | 389 | 100.98% | No |
| QS280121P00005000 | 10/27 3:50 PM | 5.00 | 1.25 | 0 | 1.45 | 0.00 | 0.00% | 5 | 170 | 78.32% | No |
| QS280121P00007000 | 11/3 11:54 AM | 7.00 | 2.00 | 1.7 | 3.05 | 0.00 | 0.00% | 1 | 289 | 100.05% | No |
| QS280121P00010000 | 11/4 1:25 PM | 10.00 | 4.31 | 2.9 | 4.25 | 0.00 | 0.00% | 2 | 706 | 89.04% | No |
| QS280121P00012000 | 11/5 10:40 AM | 12.00 | 4.80 | 4.8 | 5.5 | -0.60 | -11.11% | 2 | 778 | 93.90% | No |
| QS280121P00015000 | 11/5 2:57 PM | 15.00 | 7.20 | 5.9 | 8.6 | -0.30 | -4.00% | 13 | 171 | 93.85% | No |
| QS280121P00017000 | 10/31 1:14 PM | 17.00 | 8.45 | 8 | 9.9 | 0.00 | 0.00% | 18 | 182 | 96.61% | No |
| QS280121P00020000 | 11/5 10:57 AM | 20.00 | 10.90 | 9.2 | 11.5 | -0.20 | -1.80% | 1 | 259 | 85.72% | Yes |
| QS280121P00022000 | 10/30 12:00 PM | 22.00 | 12.70 | 11.4 | 13.25 | 0.00 | 0.00% | 5 | 16 | 90.11% | Yes |
| QS280121P00025000 | 11/4 10:05 AM | 25.00 | 15.25 | 13.8 | 15.75 | 0.00 | 0.00% | 14 | 82 | 90.06% | Yes |
| QS280121P00030000 | 10/29 2:48 PM | 30.00 | 19.45 | 17 | 20.15 | 0.00 | 0.00% | 2 | 2 | 85.67% | Yes |
| QS280121P00032000 | 10/31 3:52 PM | 32.00 | 19.80 | 18.5 | 21 | 0.00 | 0.00% | 1 | 67 | 80.16% | Yes |
