$7.49
-0.60-7.42%
At close: -
$7.42
-0.07-0.93%
After Hours: 7:59 PM EDT
Comments
Loading...
Quantum Computing (QUBT) ForecastNewsEarnings
Quantum Computing (QUBT) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestQuantum Computing (NASDAQ:QUBT) Stock, Option Chain
Option chain shows key data for Quantum Computing's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Quantum Computing.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price7.45Feb 19, 2025
Change
00%
Bid6.4
Ask6.6
volume0
Intrest16
Strike
1
1
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest121
Last Price9.42Jan 22, 2025
Change
00%
Bid5.4
Ask5.6
volume0
Intrest0
Strike
2
2
Last Price0.03Feb 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest347
Last Price4.5Feb 21, 2025
Change
0.815.09%
Bid4.4
Ask4.6
volume1
Intrest1
Strike
3
3
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.05
volume31
Intrest1345
Last Price-
Change
-
Bid3.9
Ask4.1
volume0
Intrest0
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price5.9Feb 04, 2025
Change
00%
Bid3.3
Ask3.8
volume0
Intrest0
Strike
4
4
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest576
Last Price3Feb 18, 2025
Change
00%
Bid2.7
Ask3.2
volume0
Intrest0
Strike
4.5
4.5
Last Price0.1Jan 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Last Price3.04Feb 21, 2025
Change
0.38.98%
Bid2.2
Ask2.8
volume1
Intrest3
Strike
5
5
Last Price0.04Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume4
Intrest5278
Last Price2.12Feb 21, 2025
Change
0.5821.48%
Bid1.95
Ask2.2
volume2
Intrest2
Strike
5.5
5.5
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1094
Last Price1.6Feb 21, 2025
Change
0.7531.91%
Bid1.45
Ask1.6
volume11
Intrest66
Strike
6
6
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume18
Intrest12586
Last Price1.07Feb 21, 2025
Change
0.8343.68%
Bid0.95
Ask1.25
volume14
Intrest14
Strike
6.5
6.5
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume3
Intrest641
Last Price0.5Feb 21, 2025
Change
0.758.33%
Bid0.15
Ask0.65
volume621
Intrest1953
Strike
7
7
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume304
Intrest2660
Last Price0.04Feb 21, 2025
Change
0.6193.85%
Bid-
Ask0.05
volume497
Intrest3499
Strike
7.5
7.5
Last Price0.03Feb 21, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume886
Intrest1773
Last Price0.03Feb 21, 2025
Change
0.2890.32%
Bid-
Ask0.05
volume819
Intrest5568
Strike
8
8
Last Price0.52Feb 21, 2025
Change
0.3136.36%
Bid0.4
Ask0.85
volume5332
Intrest5741
Last Price0.03Feb 21, 2025
Change
0.1280%
Bid-
Ask0.05
volume1864
Intrest3960
Strike
8.5
8.5
Last Price0.94Feb 21, 2025
Change
0.3970.91%
Bid0.9
Ask1.3
volume1355
Intrest1630
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask0.05
volume869
Intrest8322
Strike
9
9
Last Price1.47Feb 21, 2025
Change
0.551.55%
Bid1.4
Ask1.85
volume349
Intrest2422
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.05
volume177
Intrest1624
Strike
9.5
9.5
Last Price1.92Feb 21, 2025
Change
0.9292%
Bid1.55
Ask2.25
volume11
Intrest634
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume25
Intrest10233
Strike
10
10
Last Price2.6Feb 21, 2025
Change
0.844.44%
Bid2.45
Ask2.7
volume193
Intrest6735
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume86
Intrest933
Strike
10.5
10.5
Last Price2.9Feb 21, 2025
Change
0.7635.51%
Bid2.7
Ask3.3
volume3
Intrest396
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume62
Intrest7659
Strike
11
11
Last Price3.43Feb 21, 2025
Change
0.6322.5%
Bid3.3
Ask3.7
volume364
Intrest6413
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.05
volume3
Intrest554
Strike
11.5
11.5
Last Price3.97Feb 21, 2025
Change
0.6720.3%
Bid3.8
Ask4.3
volume1
Intrest668
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3827
Strike
12
12
Last Price4.4Feb 21, 2025
Change
0.925.71%
Bid4.4
Ask4.7
volume468
Intrest1671
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest378
Strike
12.5
12.5
Last Price4.9Feb 21, 2025
Change
0.5813.43%
Bid4.7
Ask5.3
volume42
Intrest44
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3680
Strike
13
13
Last Price5.5Feb 21, 2025
Change
0.8718.79%
Bid5.3
Ask5.8
volume123
Intrest277
Last Price0.05Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume2
Intrest323
Strike
13.5
13.5
Last Price5.8Feb 21, 2025
Change
0.020.35%
Bid5.7
Ask6.2
volume1
Intrest55
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume12
Intrest895
Strike
14
14
Last Price6.4Feb 21, 2025
Change
0.58.47%
Bid6.4
Ask6.7
volume16
Intrest348
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest34
Strike
14.5
14.5
Last Price6.5Feb 21, 2025
Change
00%
Bid6.4
Ask7.3
volume27
Intrest48
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10814
Strike
15
15
Last Price7.39Feb 21, 2025
Change
0.598.68%
Bid7.2
Ask7.8
volume35
Intrest7974
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest247
Strike
15.5
15.5
Last Price7.5Feb 20, 2025
Change
00%
Bid6.8
Ask8.3
volume0
Intrest117
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest622
Strike
16
16
Last Price8.4Feb 21, 2025
Change
0.67.69%
Bid8.2
Ask8.7
volume9
Intrest230
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Strike
16.5
16.5
Last Price8.92Feb 21, 2025
Change
0.080.89%
Bid8.7
Ask9.3
volume11
Intrest60
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest597
Strike
17
17
Last Price9.58Feb 21, 2025
Change
0.8810.11%
Bid9.3
Ask9.8
volume11
Intrest362
Last Price0.11Feb 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
17.5
17.5
Last Price9.57Feb 21, 2025
Change
1.7722.69%
Bid9.2
Ask10.3
volume15
Intrest23
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7477
Strike
18
18
Last Price10.6Feb 21, 2025
Change
0.88.16%
Bid10.2
Ask10.8
volume60
Intrest837
Last Price0.05Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest166
Strike
18.5
18.5
Last Price-
Change
-
Bid10.2
Ask11.2
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest762
Strike
19
19
Last Price11.35Feb 21, 2025
Change
0.010.09%
Bid11.2
Ask11.6
volume10
Intrest151
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
19.5
19.5
Last Price11.5Feb 20, 2025
Change
00%
Bid11.1
Ask12.3
volume0
Intrest1
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4724
Strike
20
20
Last Price11.8Feb 19, 2025
Change
00%
Bid11.8
Ask12.6
volume0
Intrest2398
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
20.5
20.5
Last Price11.2Feb 04, 2025
Change
00%
Bid12.1
Ask13.1
volume0
Intrest2
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest587
Strike
21
21
Last Price13.04Feb 12, 2025
Change
00%
Bid13.4
Ask13.6
volume0
Intrest16
Last Price0.51Jan 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
21.5
21.5
Last Price11.9Feb 04, 2025
Change
00%
Bid13.3
Ask14.1
volume0
Intrest3
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest330
Strike
22
22
Last Price14.57Feb 19, 2025
Change
00%
Bid14.1
Ask14.6
volume0
Intrest22
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
22.5
22.5
Last Price12.9Feb 05, 2025
Change
00%
Bid14.9
Ask15.5
volume0
Intrest6
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest538
Strike
23
23
Last Price13.5Feb 05, 2025
Change
00%
Bid15.4
Ask15.6
volume0
Intrest41
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume5
Intrest393
Strike
24
24
Last Price15.62Feb 11, 2025
Change
00%
Bid16.4
Ask16.8
volume0
Intrest50
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3070
Strike
25
25
Last Price17.8Feb 19, 2025
Change
00%
Bid17.4
Ask17.6
volume0
Intrest535
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest236
Strike
26
26
Last Price16.6Feb 04, 2025
Change
00%
Bid18.4
Ask18.8
volume0
Intrest16
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest398
Strike
27
27
Last Price17.5Feb 05, 2025
Change
00%
Bid19.4
Ask19.6
volume0
Intrest92
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest708
Strike
28
28
Last Price18.5Feb 05, 2025
Change
00%
Bid20.4
Ask20.6
volume0
Intrest39
Last Price0.17Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
29
29
Last Price19.5Feb 05, 2025
Change
00%
Bid21.4
Ask21.6
volume0
Intrest138
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest408
Strike
30
30
Last Price20.5Feb 04, 2025
Change
00%
Bid22.4
Ask22.6
volume0
Intrest237
Last Price0.07Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest218
Strike
31
31
Last Price21.8Feb 07, 2025
Change
00%
Bid23.4
Ask23.6
volume0
Intrest135
Last Price0.15Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest49
Strike
32
32
Last Price22.5Feb 05, 2025
Change
00%
Bid24.4
Ask24.6
volume0
Intrest16
Last Price0.68Feb 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest369
Strike
33
33
Last Price23.6Feb 06, 2025
Change
00%
Bid25.2
Ask25.8
volume0
Intrest442
Last Price0.3Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Strike
34
34
Last Price24.5Feb 05, 2025
Change
00%
Bid26.3
Ask26.8
volume0
Intrest95
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest141
Strike
35
35
Last Price25.7Feb 04, 2025
Change
00%
Bid27.3
Ask27.8
volume0
Intrest51
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest113
Strike
36
36
Last Price27.83Feb 12, 2025
Change
00%
Bid28.4
Ask28.8
volume0
Intrest73
Last Price0.35Jan 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest12
Strike
37
37
Last Price27.97Feb 07, 2025
Change
00%
Bid29
Ask30
volume0
Intrest7
Last Price0.25Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Strike
38
38
Last Price29.81Feb 12, 2025
Change
00%
Bid30.4
Ask30.8
volume0
Intrest37
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest161
Strike
39
39
Last Price29.5Feb 04, 2025
Change
00%
Bid31.3
Ask31.8
volume0
Intrest62
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest883
Strike
40
40
Last Price32.43Feb 19, 2025
Change
00%
Bid32.2
Ask32.8
volume0
Intrest178