As of 10:25 AM EST. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUBT241206C00000500 | 11/27/2024 5:32 PM | 0.5 | 5.66 | 6.00 | 6.80 | 0.00 | 0.00% | 1 | 0 | 1,100.00% |
| QUBT241206C00001000 | 11/26/2024 6:34 PM | 1 | 5.90 | 5.40 | 6.20 | 0.00 | 0.00% | - | 0 | 1,646.88% |
| QUBT241206C00003000 | 12/2/2024 2:40 PM | 3 | 3.90 | 3.60 | 4.40 | 0.10 | 2.63% | 2 | 4 | 531.25% |
| QUBT241206C00003500 | 11/27/2024 5:24 PM | 3.5 | 2.95 | 3.10 | 3.80 | 0.00 | 0.00% | 14 | 9 | 387.50% |
| QUBT241206C00004000 | 11/29/2024 5:05 PM | 4 | 2.95 | 2.50 | 3.20 | 0.00 | 0.00% | 68 | 55 | 518.75% |
| QUBT241206C00004500 | 12/2/2024 2:37 PM | 4.5 | 2.30 | 2.10 | 2.50 | -0.10 | -4.17% | 8 | 68 | 307.81% |
| QUBT241206C00005000 | 11/29/2024 5:41 PM | 5 | 1.95 | 1.70 | 2.40 | -0.17 | -8.02% | 4 | 195 | 279.69% |
| QUBT241206C00005500 | 11/29/2024 5:48 PM | 5.5 | 1.75 | 1.30 | 1.85 | 0.00 | 0.00% | 23 | 82 | 232.03% |
| QUBT241206C00006000 | 12/2/2024 2:47 PM | 6 | 1.21 | 0.95 | 1.25 | -0.19 | -13.57% | 94 | 358 | 182.81% |
| QUBT241206C00006500 | 12/2/2024 2:48 PM | 6.5 | 0.93 | 0.70 | 1.00 | -0.17 | -15.45% | 17 | 312 | 205.08% |
| QUBT241206C00007000 | 12/2/2024 2:53 PM | 7 | 0.65 | 0.60 | 0.65 | -0.25 | -27.78% | 143 | 548 | 210.55% |
| QUBT241206C00007500 | 12/2/2024 2:55 PM | 7.5 | 0.50 | 0.45 | 0.50 | -0.20 | -29.41% | 227 | 786 | 221.88% |
| QUBT241206C00008000 | 12/2/2024 2:49 PM | 8 | 0.40 | 0.40 | 0.45 | -0.10 | -20.00% | 472 | 663 | 252.34% |
| QUBT241206C00008500 | 12/2/2024 2:53 PM | 8.5 | 0.35 | 0.20 | 0.60 | -0.06 | -14.63% | 76 | 480 | 282.81% |
| QUBT241206C00009000 | 12/2/2024 2:40 PM | 9 | 0.28 | 0.10 | 0.30 | -0.12 | -30.00% | 307 | 224 | 239.84% |
| QUBT241206C00009500 | 11/29/2024 5:58 PM | 9.5 | 0.33 | 0.15 | 0.40 | 0.08 | 32.00% | 15 | 75 | 300.78% |
| QUBT241206C00010000 | 12/2/2024 2:51 PM | 10 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 18 | 655 | 282.03% |
| QUBT241206C00010500 | 12/2/2024 2:30 PM | 10.5 | 0.20 | 0.00 | 1.00 | -0.32 | -61.54% | 5 | 28 | 440.63% |
| QUBT241206C00011000 | 11/29/2024 4:42 PM | 11 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 52 | 174 | 282.03% |
| QUBT241206C00012000 | 12/2/2024 2:48 PM | 12 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 4 | 108 | 318.75% |
| QUBT241206C00012500 | 11/29/2024 5:58 PM | 12.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 114 | 124 | 334.38% |
| QUBT241206C00013000 | 11/29/2024 3:50 PM | 13 | 0.12 | 0.00 | 0.95 | 0.00 | 0.00% | 4 | 5 | 539.06% |
| QUBT241206C00015000 | 11/29/2024 5:59 PM | 15 | 0.07 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 2 | 514.84% |
| QUBT241206C00018000 | 11/29/2024 2:40 PM | 18 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 16 | 30 | 639.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUBT241206P00002000 | 11/27/2024 6:11 PM | 2 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 70 | 550.00% |
| QUBT241206P00002500 | 11/27/2024 7:36 PM | 2.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 23 | 462.50% |
| QUBT241206P00003000 | 11/27/2024 5:19 PM | 3 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 11 | 596.88% |
| QUBT241206P00003500 | 11/29/2024 3:26 PM | 3.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 423 | 318.75% |
| QUBT241206P00004000 | 12/2/2024 2:34 PM | 4 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 127 | 510 | 262.50% |
| QUBT241206P00004500 | 11/29/2024 5:57 PM | 4.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 130 | 50.00% |
| QUBT241206P00005000 | 12/2/2024 2:50 PM | 5 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 159 | 636 | 237.50% |
| QUBT241206P00005500 | 12/2/2024 2:51 PM | 5.5 | 0.19 | 0.20 | 0.25 | -0.01 | -5.00% | 75 | 690 | 248.44% |
| QUBT241206P00006000 | 12/2/2024 2:53 PM | 6 | 0.40 | 0.40 | 0.45 | -0.03 | -6.98% | 366 | 475 | 264.06% |
| QUBT241206P00006500 | 12/2/2024 2:52 PM | 6.5 | 0.65 | 0.60 | 0.75 | 0.00 | 0.00% | 158 | 1,245 | 274.22% |
| QUBT241206P00007000 | 12/2/2024 2:54 PM | 7 | 1.05 | 0.85 | 1.25 | 0.15 | 16.67% | 418 | 988 | 307.81% |
| QUBT241206P00007500 | 12/2/2024 2:35 PM | 7.5 | 1.17 | 1.10 | 1.60 | -0.06 | -4.88% | 7 | 174 | 303.13% |
| QUBT241206P00008000 | 12/2/2024 2:33 PM | 8 | 1.50 | 1.65 | 1.90 | -0.18 | -10.71% | 1 | 44 | 328.13% |
| QUBT241206P00008500 | 11/26/2024 2:57 PM | 8.5 | 2.65 | 1.85 | 2.30 | 0.00 | 0.00% | - | 3 | 303.91% |
| QUBT241206P00009500 | 11/26/2024 6:11 PM | 9.5 | 3.10 | 2.75 | 3.70 | 0.00 | 0.00% | - | 2 | 422.66% |
| QUBT241206P00010000 | 11/27/2024 5:30 PM | 10 | 4.20 | 3.30 | 4.10 | 0.00 | 0.00% | - | 441 | 443.75% |
| QUBT241206P00010500 | 11/25/2024 6:00 PM | 10.5 | 3.80 | 3.60 | 4.40 | 0.00 | 0.00% | - | 1 | 396.88% |
| QUBT241206P00012000 | 11/25/2024 3:38 PM | 12 | 4.90 | 4.80 | 5.80 | 0.00 | 0.00% | - | 5 | 371.09% |
Related Tickers
QBTS D-Wave Quantum Inc.
2.9150
-3.48%
RGTI Rigetti Computing, Inc.
3.3000
+8.20%
QMCO Quantum Corporation
15.28
-12.30%
IONQ IonQ, Inc.
34.72
-4.88%
UAVS AgEagle Aerial Systems, Inc.
9.97
+14.46%
RCAT Red Cat Holdings, Inc.
11.22
-4.71%
SMCI Super Micro Computer, Inc.
38.46
+17.83%
DELL Dell Technologies Inc.
124.56
-2.38%
HPQ HP Inc.
35.66
+0.64%
RGTIW Rigetti Computing, Inc.
1.3600
+13.28%