Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QS240328C00002500 | 2024-03-21 10:41AM EDT | 2.50 | 3.55 | 3.60 | 3.80 | 0.00 | - | 1 | 1 | 1,112.50% |
QS240328C00003000 | 2024-03-26 10:02AM EDT | 3.00 | 2.83 | 3.20 | 3.30 | 0.00 | - | 1 | 3 | 600.00% |
QS240328C00003500 | 2024-03-26 10:03AM EDT | 3.50 | 2.31 | 2.71 | 2.91 | 0.00 | - | 17 | 17 | 775.00% |
QS240328C00004000 | 2024-03-15 10:02AM EDT | 4.00 | 2.29 | 2.22 | 2.27 | +0.59 | +34.71% | 1 | 1 | 50.00% |
QS240328C00004500 | 2024-02-26 1:21PM EDT | 4.50 | 1.69 | 1.63 | 1.83 | 0.00 | - | 1 | 0 | 531.25% |
QS240328C00005000 | 2024-03-28 12:42PM EDT | 5.00 | 1.30 | 1.23 | 1.27 | +0.52 | +66.67% | 65 | 90 | 212.50% |
QS240328C00005500 | 2024-03-28 1:03PM EDT | 5.50 | 0.79 | 0.73 | 0.77 | +0.04 | +5.33% | 41 | 288 | 131.25% |
QS240328C00006000 | 2024-03-28 1:11PM EDT | 6.00 | 0.28 | 0.25 | 0.28 | +0.03 | +12.00% | 1,817 | 5,148 | 75.00% |
QS240328C00006500 | 2024-03-28 1:11PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 5,825 | 5,999 | 68.75% |
QS240328C00007000 | 2024-03-28 12:34PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 2,030 | 118.75% |
QS240328C00007500 | 2024-03-28 12:55PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 620 | 175.00% |
QS240328C00008000 | 2024-03-28 11:38AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 118 | 225.00% |
QS240328C00008500 | 2024-03-20 3:10PM EDT | 8.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 54 | 350.00% |
QS240328C00009000 | 2024-03-27 10:07AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 312.50% |
QS240328C00009500 | 2024-03-08 4:19PM EDT | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 50 | 406.25% |
QS240328C00010000 | 2024-03-27 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 46 | 375.00% |
QS240328C00010500 | 2024-02-08 4:58PM EDT | 10.50 | 0.22 | 0.00 | 0.25 | 0.00 | - | - | 10 | 734.38% |
QS240328C00011000 | 2024-03-18 9:30AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 450.00% |
QS240328C00011500 | 2024-02-12 12:09PM EDT | 11.50 | 0.19 | 0.00 | 0.34 | 0.00 | - | - | 1 | 887.50% |
QS240328C00012500 | 2024-03-27 12:36PM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 662.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QS240328P00004500 | 2024-03-22 9:30AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 113 | 300.00% |
QS240328P00005000 | 2024-03-25 3:55PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 266 | 438 | 212.50% |
QS240328P00005500 | 2024-03-27 10:46AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 526 | 131.25% |
QS240328P00006000 | 2024-03-28 1:07PM EDT | 6.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 528 | 862 | 68.75% |
QS240328P00006500 | 2024-03-28 11:08AM EDT | 6.50 | 0.23 | 0.25 | 0.28 | -0.04 | -14.81% | 9 | 139 | 59.38% |
QS240328P00007000 | 2024-03-28 9:49AM EDT | 7.00 | 0.76 | 0.74 | 0.78 | -0.23 | -23.23% | 18 | 37 | 118.75% |
QS240328P00007500 | 2024-03-27 11:23AM EDT | 7.50 | 1.20 | 1.21 | 1.27 | 0.00 | - | 2 | 8 | 212.50% |
QS240328P00008000 | 2024-03-25 10:18AM EDT | 8.00 | 1.54 | 1.72 | 1.77 | -0.61 | -28.37% | 5 | 12 | 268.75% |
QS240328P00008500 | 2024-03-01 10:36AM EDT | 8.50 | 2.33 | 2.21 | 2.26 | 0.00 | - | 9 | 0 | 262.50% |
QS240328P00009000 | 2024-03-19 2:45PM EDT | 9.00 | 3.25 | 2.72 | 2.80 | 0.00 | - | 10 | 0 | 312.50% |
QS240328P00010000 | 2024-02-14 3:11PM EDT | 10.00 | 2.65 | 4.25 | 5.25 | 0.00 | - | 4 | 0 | 1,492.19% |
QS240328P00011000 | 2024-02-13 1:30PM EDT | 11.00 | 3.59 | 5.35 | 5.45 | 0.00 | - | - | 0 | 1,321.88% |
QS240328P00011500 | 2024-03-05 11:28AM EDT | 11.50 | 5.50 | 5.20 | 5.30 | 0.00 | - | - | 0 | 662.50% |