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

Quantum Computing Inc. (QUBT)

Compare
7.76
-0.24
(-3.00%)
At close: 4:00:01 PM EDT
7.71
-0.05
(-0.64%)
After hours: 4:08:27 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QUBT250404C00001500 3/31/2025 10:26 AM 1.5 7.08 6.10 6.30 0.00 0.00% 3 5 868.75%
QUBT250404C00002000 3/17/2025 2:21 PM 2 7.23 5.30 5.80 0.00 0.00% - 0 718.75%
QUBT250404C00002500 3/14/2025 10:54 AM 2.5 4.50 5.10 5.30 0.00 0.00% 5 0 606.25%
QUBT250404C00003000 3/20/2025 12:29 PM 3 4.64 4.40 4.80 0.00 0.00% 1 0 515.63%
QUBT250404C00003500 3/18/2025 12:45 PM 3.5 5.40 4.00 4.30 0.00 0.00% - 0 440.63%
QUBT250404C00004000 3/25/2025 11:03 AM 4 4.82 3.50 4.10 0.00 0.00% 2 0 375.00%
QUBT250404C00004500 3/31/2025 9:43 AM 4.5 3.58 3.00 3.30 0.00 0.00% 4 108 315.63%
QUBT250404C00005000 3/31/2025 10:05 AM 5 3.12 2.55 2.80 -0.58 -15.68% 4 25 262.50%
QUBT250404C00005500 3/31/2025 11:32 AM 5.5 2.22 2.15 2.40 -0.33 -12.94% 8 132 178.13%
QUBT250404C00006000 4/1/2025 9:34 AM 6 1.53 1.60 1.80 -0.28 -15.47% 502 637 170.31%
QUBT250404C00006500 4/1/2025 12:50 PM 6.5 1.17 1.05 1.35 -0.49 -29.52% 129 183 160.94%
QUBT250404C00007000 4/1/2025 3:12 PM 7 0.72 0.80 0.90 -0.53 -42.40% 57 690 111.72%
QUBT250404C00007500 4/1/2025 3:31 PM 7.5 0.47 0.45 0.55 -0.36 -41.86% 200 1,218 111.72%
QUBT250404C00008000 4/1/2025 3:32 PM 8 0.25 0.25 0.30 -0.26 -50.98% 1,121 1,866 116.41%
QUBT250404C00008500 4/1/2025 3:34 PM 8.5 0.15 0.10 0.15 -0.18 -60.00% 800 6,075 114.06%
QUBT250404C00009000 4/1/2025 3:31 PM 9 0.08 0.05 0.10 -0.12 -60.00% 837 2,778 127.34%
QUBT250404C00009500 4/1/2025 3:33 PM 9.5 0.05 0.05 0.10 -0.10 -66.67% 261 1,890 157.81%
QUBT250404C00010000 4/1/2025 3:17 PM 10 0.05 0.00 0.05 -0.05 -62.50% 243 2,917 143.75%
QUBT250404C00010500 4/1/2025 11:34 AM 10.5 0.05 0.00 0.10 0.00 0.00% 122 1,333 190.63%
QUBT250404C00011000 4/1/2025 11:09 AM 11 0.05 0.00 0.05 0.00 0.00% 20 1,789 184.38%
QUBT250404C00011500 3/31/2025 3:46 PM 11.5 0.05 0.00 0.05 0.00 0.00% 81 186 203.13%
QUBT250404C00012000 3/31/2025 3:43 PM 12 0.05 0.00 0.05 0.00 0.00% 39 1,892 218.75%
QUBT250404C00012500 3/31/2025 3:45 PM 12.5 0.05 0.00 0.05 0.00 0.00% 10 87 237.50%
QUBT250404C00013000 3/31/2025 1:44 PM 13 0.03 0.00 0.05 0.02 200.00% 1 284 253.13%
QUBT250404C00013500 3/19/2025 11:31 AM 13.5 0.16 0.00 0.25 0.00 0.00% 2 69 364.06%
QUBT250404C00014000 3/17/2025 3:33 PM 14 0.30 0.00 0.05 0.00 0.00% 490 471 281.25%
QUBT250404C00014500 3/31/2025 9:40 AM 14.5 0.01 0.00 0.80 0.00 0.00% 1 50 541.41%
QUBT250404C00015000 3/31/2025 3:46 PM 15 0.02 0.00 0.80 0.00 0.00% 5 71 559.38%
QUBT250404C00015500 3/20/2025 2:10 PM 15.5 0.05 0.00 0.50 0.00 0.00% - 13 503.13%
QUBT250404C00016000 3/17/2025 1:52 PM 16 0.19 0.00 0.05 0.00 0.00% 29 29 331.25%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QUBT250404P00003000 3/20/2025 3:13 PM 3 0.05 0.00 0.05 0.00 0.00% 10 136 475.00%
QUBT250404P00003500 3/14/2025 10:30 AM 3.5 0.10 0.00 0.05 0.00 0.00% - 41 406.25%
QUBT250404P00004000 3/31/2025 10:42 AM 4 0.01 0.00 0.05 0.00 0.00% 50 2,517 343.75%
QUBT250404P00004500 3/27/2025 2:56 PM 4.5 0.03 0.00 0.05 0.00 0.00% 2 435 287.50%
QUBT250404P00005000 4/1/2025 3:12 PM 5 0.03 0.00 0.05 -0.02 -40.00% 2 765 240.63%
QUBT250404P00005500 4/1/2025 2:53 PM 5.5 0.05 0.00 0.05 0.00 0.00% 8 540 193.75%
QUBT250404P00006000 4/1/2025 2:45 PM 6 0.05 0.00 0.05 0.00 0.00% 156 1,155 153.13%
QUBT250404P00006500 4/1/2025 2:58 PM 6.5 0.12 0.05 0.15 0.02 20.00% 221 1,338 167.19%
QUBT250404P00007000 4/1/2025 3:19 PM 7 0.20 0.15 0.20 0.03 17.65% 562 2,234 149.22%
QUBT250404P00007500 4/1/2025 3:28 PM 7.5 0.35 0.30 0.40 0.00 0.00% 680 1,674 147.27%
QUBT250404P00008000 4/1/2025 3:30 PM 8 0.60 0.55 0.70 0.05 9.09% 756 6,880 150.78%
QUBT250404P00008500 4/1/2025 3:32 PM 8.5 1.00 0.95 1.50 0.10 11.11% 120 919 236.72%
QUBT250404P00009000 4/1/2025 2:36 PM 9 1.65 1.40 1.55 0.12 7.84% 22 173 196.09%
QUBT250404P00009500 3/31/2025 1:53 PM 9.5 1.90 1.80 2.00 0.00 0.00% 9 60 200.00%
QUBT250404P00010000 4/1/2025 3:10 PM 10 2.50 2.30 2.45 0.10 4.17% 12 333 218.75%
QUBT250404P00010500 3/31/2025 12:48 PM 10.5 2.90 2.65 2.95 0.00 0.00% 18 15 198.44%
QUBT250404P00011000 3/31/2025 11:01 AM 11 2.88 3.30 3.60 0.00 0.00% 1 31 307.81%
QUBT250404P00011500 3/31/2025 11:22 AM 11.5 3.51 3.70 4.10 0.00 0.00% 5 26 306.25%
QUBT250404P00012000 4/1/2025 2:46 PM 12 4.58 4.20 4.70 0.29 6.76% 4 2 354.69%
QUBT250404P00012500 3/31/2025 12:48 PM 12.5 4.84 4.70 5.50 0.00 0.00% 8 6 445.31%
QUBT250404P00013000 3/26/2025 11:42 AM 13 5.54 5.20 5.40 0.00 0.00% 1 1 293.75%
QUBT250404P00013500 3/14/2025 9:39 AM 13.5 7.30 4.50 6.00 0.00 0.00% 2 4 440.63%
QUBT250404P00014000 3/31/2025 12:49 PM 14 6.35 6.30 6.50 0.00 0.00% 14 26 403.13%
QUBT250404P00014500 4/1/2025 11:25 AM 14.5 6.40 5.90 7.00 -0.10 -1.54% 15 22 476.56%
QUBT250404P00015000 4/1/2025 10:53 AM 15 6.91 7.30 7.50 -0.25 -3.49% 11 30 435.94%
QUBT250404P00016000 3/25/2025 10:56 AM 16 7.45 8.00 8.60 0.00 0.00% 2 45 381.25%
QUBT250404P00016500 3/18/2025 1:37 PM 16.5 8.10 8.60 10.30 0.00 0.00% - 0 732.03%

Related Tickers

QBTS D-Wave Quantum Inc.
7.42
-2.34%
 
RGTI Rigetti Computing, Inc.
7.81
-1.39%
 
IONQ IonQ, Inc.
23.20
+5.10%
 
QMCO Quantum Corporation
14.07
-2.16%
 
SMCI Super Micro Computer, Inc.
35.05
+2.37%
 
DM Desktop Metal, Inc.
4.9800
+1.43%
 
RCAT Red Cat Holdings, Inc.
6.39
+8.67%
 
ANET Arista Networks Inc
78.48
+1.29%
 
DELL Dell Technologies Inc.
91.87
+0.79%
 
RGTIW Rigetti Computing, Inc.
2.6999
-0.37%