$11.49
1.6616.89%
At close: -
$11.55
0.060.52%
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 Price10Jan 16, 2025
Change
00%
Bid8.9
Ask12.8
volume0
Intrest3
Strike
0.5
0.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price9.01Jan 17, 2025
Change
00%
Bid8.4
Ask11.7
volume0
Intrest3
Strike
1
1
Last Price0.05Dec 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Last Price8.94Jan 16, 2025
Change
00%
Bid9.4
Ask11.9
volume0
Intrest1
Strike
1.5
1.5
Last Price0.04Jan 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest201
Last Price8.6Jan 16, 2025
Change
00%
Bid8.4
Ask11.1
volume0
Intrest1
Strike
2
2
Last Price0.09Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest557
Last Price8.8Jan 21, 2025
Change
0.789.73%
Bid7.7
Ask9.3
volume1
Intrest2
Strike
2.5
2.5
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest148
Last Price14.5Jan 02, 2025
Change
00%
Bid7.2
Ask9.7
volume0
Intrest1
Strike
3
3
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest100
Last Price7.59Jan 21, 2025
Change
7.6150.07%
Bid7
Ask8.7
volume1
Intrest1
Strike
3.5
3.5
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest245
Last Price7.4Jan 15, 2025
Change
00%
Bid6.9
Ask8.4
volume0
Intrest25
Strike
4
4
Last Price0.03Jan 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume11
Intrest384
Last Price5.2Jan 15, 2025
Change
00%
Bid6.3
Ask7.6
volume0
Intrest3
Strike
4.5
4.5
Last Price0.03Jan 21, 2025
Change
0.0770%
Bid-
Ask0.05
volume1
Intrest486
Last Price6.5Jan 21, 2025
Change
1.7938%
Bid6.1
Ask6.9
volume3
Intrest138
Strike
5
5
Last Price0.01Jan 21, 2025
Change
0.0583.33%
Bid-
Ask0.05
volume21
Intrest993
Last Price6Jan 21, 2025
Change
0.35.26%
Bid5.6
Ask6.3
volume20
Intrest53
Strike
5.5
5.5
Last Price0.02Jan 21, 2025
Change
0.0360%
Bid-
Ask0.05
volume27
Intrest508
Last Price5.4Jan 21, 2025
Change
1.850%
Bid5.1
Ask5.9
volume233
Intrest297
Strike
6
6
Last Price0.03Jan 21, 2025
Change
0.0562.5%
Bid-
Ask0.05
volume30
Intrest1106
Last Price4.9Jan 21, 2025
Change
1.440%
Bid4.6
Ask5.4
volume20
Intrest212
Strike
6.5
6.5
Last Price0.03Jan 21, 2025
Change
0.0770%
Bid-
Ask0.05
volume127
Intrest571
Last Price4.21Jan 21, 2025
Change
1.3446.69%
Bid3.8
Ask5.4
volume122
Intrest796
Strike
7
7
Last Price0.03Jan 21, 2025
Change
0.1280%
Bid-
Ask0.05
volume505
Intrest3164
Last Price3.8Jan 21, 2025
Change
1.3253.23%
Bid3.8
Ask4.4
volume32
Intrest585
Strike
7.5
7.5
Last Price0.04Jan 21, 2025
Change
0.1780.95%
Bid-
Ask0.05
volume159
Intrest445
Last Price3.4Jan 21, 2025
Change
1.5280.85%
Bid3
Ask4
volume316
Intrest1405
Strike
8
8
Last Price0.08Jan 21, 2025
Change
0.2777.14%
Bid0.05
Ask0.1
volume1381
Intrest2759
Last Price2.87Jan 21, 2025
Change
1.2273.94%
Bid2.95
Ask3.4
volume104
Intrest386
Strike
8.5
8.5
Last Price0.06Jan 21, 2025
Change
0.3485%
Bid0.05
Ask0.1
volume541
Intrest751
Last Price2.55Jan 21, 2025
Change
1.1784.78%
Bid2.5
Ask2.9
volume275
Intrest469
Strike
9
9
Last Price0.12Jan 21, 2025
Change
0.4779.66%
Bid0.1
Ask0.15
volume1838
Intrest1552
Last Price1.95Jan 21, 2025
Change
0.985.71%
Bid2.05
Ask2.15
volume606
Intrest649
Strike
9.5
9.5
Last Price0.2Jan 21, 2025
Change
0.675%
Bid0.15
Ask0.2
volume1310
Intrest1097
Last Price1.71Jan 21, 2025
Change
0.8394.32%
Bid1.65
Ask1.75
volume1668
Intrest2155
Strike
10
10
Last Price0.3Jan 21, 2025
Change
0.872.73%
Bid0.3
Ask0.35
volume3461
Intrest2180
Last Price1.37Jan 21, 2025
Change
0.6795.71%
Bid1.15
Ask1.4
volume1948
Intrest1014
Strike
10.5
10.5
Last Price0.45Jan 21, 2025
Change
1.0970.78%
Bid0.4
Ask0.5
volume1463
Intrest791
Last Price1.1Jan 21, 2025
Change
0.5496.43%
Bid1.05
Ask1.1
volume4297
Intrest2340
Strike
11
11
Last Price0.67Jan 21, 2025
Change
1.1663.39%
Bid0.65
Ask0.7
volume1482
Intrest1028
Last Price0.85Jan 21, 2025
Change
0.4297.67%
Bid0.85
Ask0.9
volume3848
Intrest3132
Strike
11.5
11.5
Last Price0.97Jan 21, 2025
Change
1.1854.88%
Bid0.95
Ask1
volume302
Intrest517
Last Price0.7Jan 21, 2025
Change
0.35100%
Bid0.65
Ask0.7
volume3997
Intrest1464
Strike
12
12
Last Price1.29Jan 21, 2025
Change
1.3150.38%
Bid1.15
Ask1.35
volume579
Intrest487
Last Price0.51Jan 21, 2025
Change
0.26104%
Bid0.5
Ask0.55
volume1415
Intrest641
Strike
12.5
12.5
Last Price1.6Jan 21, 2025
Change
1.242.86%
Bid1.55
Ask1.7
volume216
Intrest116
Last Price0.43Jan 21, 2025
Change
0.2195.45%
Bid0.4
Ask0.45
volume1991
Intrest1168
Strike
13
13
Last Price2.15Jan 21, 2025
Change
1.5541.89%
Bid1.95
Ask2.1
volume175
Intrest332
Last Price0.34Jan 21, 2025
Change
0.141.67%
Bid0.3
Ask0.35
volume2604
Intrest1510
Strike
13.5
13.5
Last Price2.55Jan 21, 2025
Change
1.3434.45%
Bid2.35
Ask2.5
volume5
Intrest55
Last Price0.25Jan 21, 2025
Change
0.0956.25%
Bid0.25
Ask0.3
volume842
Intrest678
Strike
14
14
Last Price2.85Jan 21, 2025
Change
1.8539.36%
Bid2.75
Ask2.95
volume24
Intrest168
Last Price0.22Jan 21, 2025
Change
0.0746.67%
Bid0.2
Ask0.25
volume439
Intrest138
Strike
14.5
14.5
Last Price3.5Jan 21, 2025
Change
1.631.37%
Bid3.1
Ask3.4
volume19
Intrest49
Last Price0.19Jan 21, 2025
Change
0.0758.33%
Bid0.15
Ask0.2
volume2952
Intrest1555
Strike
15
15
Last Price3.96Jan 21, 2025
Change
1.5428%
Bid3.7
Ask3.9
volume68
Intrest970
Last Price0.15Jan 21, 2025
Change
0.0550%
Bid0.1
Ask0.15
volume361
Intrest286
Strike
15.5
15.5
Last Price4.4Jan 21, 2025
Change
1.626.67%
Bid4.1
Ask4.3
volume11
Intrest87
Last Price0.11Jan 21, 2025
Change
0.0222.22%
Bid0.1
Ask0.15
volume466
Intrest502
Strike
16
16
Last Price4.8Jan 21, 2025
Change
1.6525.58%
Bid4
Ask4.8
volume29
Intrest266
Last Price0.1Jan 21, 2025
Change
00%
Bid0.05
Ask0.15
volume120
Intrest168
Strike
16.5
16.5
Last Price5.4Jan 21, 2025
Change
1.723.94%
Bid4.8
Ask5.3
volume60
Intrest52
Last Price0.1Jan 21, 2025
Change
00%
Bid0.05
Ask0.1
volume264
Intrest1050
Strike
17
17
Last Price6Jan 21, 2025
Change
1.0715.13%
Bid5.3
Ask5.8
volume7
Intrest253
Last Price0.1Jan 21, 2025
Change
0.0225%
Bid0.05
Ask0.1
volume127
Intrest381
Strike
17.5
17.5
Last Price6.4Jan 21, 2025
Change
1.3517.42%
Bid5.7
Ask6.3
volume11
Intrest115
Last Price0.05Jan 21, 2025
Change
0.0228.57%
Bid-
Ask0.1
volume245
Intrest617
Strike
18
18
Last Price6.72Jan 21, 2025
Change
1.6419.62%
Bid6.1
Ask7.9
volume32
Intrest120
Last Price0.05Jan 21, 2025
Change
0.0337.5%
Bid-
Ask0.1
volume2
Intrest103
Strike
18.5
18.5
Last Price11.91Jan 14, 2025
Change
00%
Bid6.8
Ask9.3
volume0
Intrest2
Last Price0.04Jan 21, 2025
Change
0.0342.86%
Bid-
Ask0.05
volume32
Intrest584
Strike
19
19
Last Price8.8Jan 15, 2025
Change
00%
Bid7.3
Ask7.8
volume0
Intrest55
Last Price0.09Jan 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume11
Intrest160
Strike
19.5
19.5
Last Price9.55Jan 17, 2025
Change
00%
Bid7.6
Ask9.4
volume0
Intrest10
Last Price0.05Jan 21, 2025
Change
0.0550%
Bid-
Ask0.05
volume137
Intrest2081
Strike
20
20
Last Price8.6Jan 21, 2025
Change
1.5215.02%
Bid8.3
Ask9
volume66
Intrest264
Last Price0.03Jan 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume11
Intrest296
Strike
20.5
20.5
Last Price10.05Jan 15, 2025
Change
00%
Bid8.8
Ask11
volume0
Intrest2
Last Price0.05Jan 21, 2025
Change
0.03150%
Bid-
Ask0.05
volume3
Intrest461
Strike
21
21
Last Price10.05Jan 21, 2025
Change
1.5513.36%
Bid9.3
Ask10
volume21
Intrest380
Last Price0.03Jan 21, 2025
Change
0.1785%
Bid-
Ask0.05
volume10
Intrest48
Strike
21.5
21.5
Last Price14.8Jan 13, 2025
Change
00%
Bid9.6
Ask11.8
volume0
Intrest1
Last Price0.07Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest192
Strike
22
22
Last Price14.6Jan 14, 2025
Change
00%
Bid10.2
Ask10.8
volume0
Intrest50
Last Price0.03Jan 21, 2025
Change
0.0240%
Bid-
Ask0.25
volume2
Intrest93
Strike
22.5
22.5
Last Price-
Change
-
Bid10.8
Ask13.3
volume0
Intrest0
Last Price0.07Jan 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest183
Strike
23
23
Last Price15.88Jan 14, 2025
Change
00%
Bid11.3
Ask12.3
volume0
Intrest20
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest92
Strike
23.5
23.5
Last Price13.6Jan 17, 2025
Change
00%
Bid11.8
Ask14.2
volume0
Intrest2
Last Price0.05Jan 21, 2025
Change
0.0116.67%
Bid-
Ask0.05
volume1
Intrest290
Strike
24
24
Last Price15.3Jan 08, 2025
Change
00%
Bid11.7
Ask12.8
volume0
Intrest59
Last Price0.05Jan 21, 2025
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest274
Strike
24.5
24.5
Last Price-
Change
-
Bid12.5
Ask13.4
volume0
Intrest0
Last Price0.04Jan 21, 2025
Change
0.0120%
Bid-
Ask0.05
volume117
Intrest571
Strike
25
25
Last Price14.94Jan 17, 2025
Change
00%
Bid13.2
Ask13.8
volume0
Intrest9
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest33
Strike
25.5
25.5
Last Price-
Change
-
Bid13.5
Ask14.9
volume0
Intrest0
Last Price0.15Jan 16, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest173
Strike
26
26
Last Price11.6Dec 19, 2024
Change
00%
Bid14
Ask15.4
volume0
Intrest6
Last Price0.15Jan 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest46
Strike
26.5
26.5
Last Price-
Change
-
Bid14.3
Ask15.4
volume0
Intrest0
Last Price0.35Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest51
Strike
27
27
Last Price11.4Dec 27, 2024
Change
00%
Bid15.1
Ask15.9
volume0
Intrest26
Last Price0.08Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Strike
27.5
27.5
Last Price-
Change
-
Bid15.2
Ask16.6
volume0
Intrest0
Last Price1.15Jan 15, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest68
Strike
28
28
Last Price11.4Jan 03, 2025
Change
00%
Bid15.5
Ask17.8
volume0
Intrest4
Last Price0.32Jan 03, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
28.5
28.5
Last Price-
Change
-
Bid16.7
Ask17.8
volume0
Intrest0
Last Price0.12Jan 08, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest241
Strike
29
29
Last Price-
Change
-
Bid17.2
Ask18
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid17.1
Ask18.8
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume6
Intrest1205
Strike
30
30
Last Price20Jan 08, 2025
Change
00%
Bid18.2
Ask20.5
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid18.7
Ask19.7
volume0
Intrest0
Last Price0.06Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest48
Strike
31
31
Last Price-
Change
-
Bid19.2
Ask20.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid19.7
Ask20.4
volume0
Intrest0
Last Price0.08Jan 15, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest22
Strike
32
32
Last Price-
Change
-
Bid20.2
Ask21
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
32.5
32.5
Last Price16.1Jan 03, 2025
Change
00%
Bid20.6
Ask22.4
volume0
Intrest10
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest32
Strike
33
33
Last Price-
Change
-
Bid21.1
Ask23.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid21.7
Ask23.3
volume0
Intrest0
Last Price0.4Jan 06, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest34
Strike
34
34
Last Price17.2Jan 03, 2025
Change
00%
Bid22.2
Ask22.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid22.7
Ask23.5
volume0
Intrest0
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest115
Strike
35
35
Last Price19.7Dec 19, 2024
Change
00%
Bid23.2
Ask23.9
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid23.7
Ask24.5
volume0
Intrest0
Last Price0.3Jan 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest10
Strike
36
36
Last Price-
Change
-
Bid24.2
Ask25
volume0
Intrest0
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest11
Strike
37
37
Last Price-
Change
-
Bid24.5
Ask26
volume0
Intrest0
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest28
Strike
38
38
Last Price-
Change
-
Bid25.6
Ask27
volume0
Intrest0
Last Price0.6Dec 24, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
39
39
Last Price-
Change
-
Bid27.2
Ask28
volume0
Intrest0
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest115
Strike
40
40
Last Price-
Change
-
Bid27.9
Ask28.9
volume0
Intrest0