Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

D-Wave Quantum Inc. (QBTS)

Compare
7.58
-0.48
(-5.96%)
At close: March 28 at 4:00:02 PM EDT
7.04
-0.54
(-7.14%)
Pre-Market: 8:11:24 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QBTS250404C00001000 3/26/2025 3:44 PM 1 8.06 0.00 0.00 0.00 0.00% 2 4 0.00%
QBTS250404C00001500 3/26/2025 3:37 PM 1.5 6.82 0.00 0.00 0.00 0.00% 1 0 0.00%
QBTS250404C00002000 3/18/2025 10:01 AM 2 8.40 0.00 0.00 0.00 0.00% 20 0 0.00%
QBTS250404C00002500 3/20/2025 3:21 PM 2.5 6.00 0.00 0.00 0.00 0.00% 1 7 0.00%
QBTS250404C00003000 3/28/2025 2:18 PM 3 4.45 0.00 0.00 0.00 0.00% 17 18 0.00%
QBTS250404C00003500 3/18/2025 1:03 PM 3.5 7.40 0.00 0.00 0.00 0.00% 11 0 0.00%
QBTS250404C00004000 3/26/2025 11:06 AM 4 4.25 0.00 0.00 0.00 0.00% 5 2 0.00%
QBTS250404C00004500 3/27/2025 3:28 PM 4.5 3.59 0.00 0.00 0.00 0.00% 2 269 0.00%
QBTS250404C00005000 3/28/2025 1:21 PM 5 2.39 0.00 0.00 0.00 0.00% 18 521 0.00%
QBTS250404C00005500 3/28/2025 12:19 PM 5.5 1.95 0.00 0.00 0.00 0.00% 23 158 0.00%
QBTS250404C00006000 3/28/2025 3:14 PM 6 1.54 0.00 0.00 0.00 0.00% 60 254 0.00%
QBTS250404C00006500 3/28/2025 3:59 PM 6.5 1.18 0.00 0.00 0.00 0.00% 2,552 1,125 0.00%
QBTS250404C00007000 3/28/2025 3:57 PM 7 0.81 0.00 0.00 0.00 0.00% 2,848 3,082 0.00%
QBTS250404C00007500 3/28/2025 3:58 PM 7.5 0.55 0.00 0.00 0.00 0.00% 1,077 1,084 0.00%
QBTS250404C00008000 3/28/2025 3:59 PM 8 0.35 0.00 0.00 0.00 0.00% 1,752 2,287 12.50%
QBTS250404C00008500 3/28/2025 3:59 PM 8.5 0.21 0.00 0.00 0.00 0.00% 4,063 3,655 25.00%
QBTS250404C00009000 3/28/2025 3:59 PM 9 0.14 0.00 0.00 0.00 0.00% 1,122 2,789 50.00%
QBTS250404C00009500 3/28/2025 3:56 PM 9.5 0.09 0.00 0.00 0.00 0.00% 211 3,403 50.00%
QBTS250404C00010000 3/28/2025 3:44 PM 10 0.05 0.00 0.00 0.00 0.00% 401 3,751 50.00%
QBTS250404C00010500 3/28/2025 2:53 PM 10.5 0.03 0.00 0.00 0.00 0.00% 124 548 50.00%
QBTS250404C00011000 3/28/2025 3:50 PM 11 0.05 0.00 0.00 0.00 0.00% 188 1,626 50.00%
QBTS250404C00011500 3/28/2025 2:06 PM 11.5 0.02 0.00 0.00 0.00 0.00% 150 627 50.00%
QBTS250404C00012000 3/28/2025 3:52 PM 12 0.03 0.00 0.00 0.00 0.00% 7 633 50.00%
QBTS250404C00012500 3/28/2025 10:36 AM 12.5 0.05 0.00 0.00 0.00 0.00% 15 288 50.00%
QBTS250404C00013000 3/26/2025 12:43 PM 13 0.08 0.00 0.00 0.00 0.00% 1 396 50.00%
QBTS250404C00013500 3/28/2025 3:59 PM 13.5 0.05 0.00 0.00 0.00 0.00% 4 240 50.00%
QBTS250404C00014000 3/28/2025 9:56 AM 14 0.03 0.00 0.00 0.00 0.00% 1 1,396 50.00%
QBTS250404C00015000 3/25/2025 1:02 PM 15 0.05 0.00 0.00 0.00 0.00% 27 231 50.00%
QBTS250404C00016000 3/20/2025 3:56 PM 16 0.07 0.00 0.00 0.00 0.00% - 172 50.00%
QBTS250404C00017000 3/25/2025 3:45 PM 17 0.04 0.00 0.00 0.00 0.00% 4 162 50.00%
QBTS250404C00018000 3/20/2025 2:09 PM 18 0.10 0.00 0.00 0.00 0.00% - 64 50.00%
QBTS250404C00019000 3/18/2025 12:29 PM 19 0.30 0.00 0.00 0.00 0.00% - 10 50.00%
QBTS250404C00020000 3/24/2025 2:13 PM 20 0.05 0.00 0.00 0.00 0.00% 1 280 100.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QBTS250404P00001000 3/7/2025 1:13 PM 1 0.05 0.00 0.00 0.00 0.00% 1 2 50.00%
QBTS250404P00001500 3/7/2025 1:18 PM 1.5 0.14 0.00 0.00 0.00 0.00% 1 4 50.00%
QBTS250404P00003000 3/13/2025 9:38 AM 3 0.05 0.00 0.00 0.00 0.00% 1 91 100.00%
QBTS250404P00003500 3/17/2025 3:37 PM 3.5 0.05 0.00 0.00 0.00 0.00% 6 92 50.00%
QBTS250404P00004000 3/25/2025 1:20 PM 4 0.05 0.00 0.00 0.00 0.00% 7 300 50.00%
QBTS250404P00004500 3/28/2025 9:38 AM 4.5 0.05 0.00 0.00 0.00 0.00% 1 511 50.00%
QBTS250404P00005000 3/28/2025 2:11 PM 5 0.03 0.00 0.00 0.00 0.00% 220 566 50.00%
QBTS250404P00005500 3/28/2025 3:15 PM 5.5 0.05 0.00 0.00 0.00 0.00% 112 598 50.00%
QBTS250404P00006000 3/28/2025 3:27 PM 6 0.09 0.00 0.00 0.00 0.00% 186 847 50.00%
QBTS250404P00006500 3/28/2025 3:58 PM 6.5 0.15 0.00 0.00 0.00 0.00% 269 1,129 50.00%
QBTS250404P00007000 3/28/2025 3:59 PM 7 0.26 0.00 0.00 0.00 0.00% 1,419 1,795 25.00%
QBTS250404P00007500 3/28/2025 3:59 PM 7.5 0.47 0.00 0.00 0.00 0.00% 3,522 2,861 3.13%
QBTS250404P00008000 3/28/2025 3:56 PM 8 0.80 0.00 0.00 0.00 0.00% 775 1,532 0.00%
QBTS250404P00008500 3/28/2025 3:58 PM 8.5 1.13 0.00 0.00 0.00 0.00% 920 1,172 0.00%
QBTS250404P00009000 3/28/2025 3:44 PM 9 1.65 0.00 0.00 0.00 0.00% 218 692 0.00%
QBTS250404P00009500 3/28/2025 3:04 PM 9.5 2.15 0.00 0.00 0.00 0.00% 16 483 0.00%
QBTS250404P00010000 3/28/2025 3:55 PM 10 2.50 0.00 0.00 0.00 0.00% 279 980 0.00%
QBTS250404P00010500 3/28/2025 1:22 PM 10.5 3.10 0.00 0.00 0.00 0.00% 29 538 0.00%
QBTS250404P00011000 3/28/2025 1:55 PM 11 3.66 0.00 0.00 0.00 0.00% 15 236 0.00%
QBTS250404P00011500 3/28/2025 9:58 AM 11.5 3.87 0.00 0.00 0.00 0.00% 3 257 0.00%
QBTS250404P00012000 3/28/2025 3:46 PM 12 4.54 0.00 0.00 0.00 0.00% 30 276 0.00%
QBTS250404P00012500 3/28/2025 10:26 AM 12.5 5.20 0.00 0.00 0.00 0.00% 2 35 0.00%
QBTS250404P00013000 3/24/2025 10:58 AM 13 4.46 0.00 0.00 0.00 0.00% 4 94 0.00%
QBTS250404P00013500 3/20/2025 2:11 PM 13.5 5.00 0.00 0.00 0.00 0.00% 1 49 0.00%
QBTS250404P00014000 3/27/2025 9:50 AM 14 6.00 0.00 0.00 0.00 0.00% 1 11 0.00%
QBTS250404P00014500 3/24/2025 9:54 AM 14.5 5.40 0.00 0.00 0.00 0.00% - 4 0.00%
QBTS250404P00015000 3/26/2025 3:57 PM 15 6.85 0.00 0.00 0.00 0.00% 4 8 0.00%
QBTS250404P00016000 3/26/2025 9:39 AM 16 7.00 0.00 0.00 0.00 0.00% 1 3 0.00%
QBTS250404P00016500 3/26/2025 9:38 AM 16.5 7.60 0.00 0.00 0.00 0.00% - 2 0.00%
QBTS250404P00017000 3/18/2025 9:35 AM 17 7.60 0.00 0.00 0.00 0.00% - 0 0.00%
QBTS250404P00017500 3/19/2025 9:59 AM 17.5 7.60 0.00 0.00 0.00 0.00% - 0 0.00%
QBTS250404P00019000 3/19/2025 2:54 PM 19 8.78 0.00 0.00 0.00 0.00% - 0 0.00%
QBTS250404P00020000 3/21/2025 9:49 AM 20 11.20 0.00 0.00 0.00 0.00% 1 0 0.00%
QBTS250404P00021000 3/21/2025 10:57 AM 21 12.35 0.00 0.00 0.00 0.00% 3 1 0.00%
QBTS250404P00022000 3/24/2025 10:07 AM 22 13.10 0.00 0.00 0.00 0.00% 9 0 0.00%
QBTS250404P00023000 3/24/2025 10:07 AM 23 14.10 0.00 0.00 0.00 0.00% - 3 0.00%

Related Tickers

RGTI Rigetti Computing, Inc.
8.15
-3.78%
 
QUBT Quantum Computing Inc.
8.45
+6.42%
 
IONQ IonQ, Inc.
22.85
-3.38%
 
SMCI Super Micro Computer, Inc.
34.26
-1.32%
 
QMCO Quantum Corporation
14.15
-8.06%
 
ANET Arista Networks Inc
77.94
-1.29%
 
DELL Dell Technologies Inc.
92.29
-4.95%
 
RCAT Red Cat Holdings, Inc.
5.89
-1.83%
 
DM Desktop Metal, Inc.
4.9900
+3.10%
 
RGTIW Rigetti Computing, Inc.
2.8400
-3.07%