NasdaqCM - Nasdaq Real Time Price USD
Quantum Computing Inc. (QUBT)
7.03
-0.05
(-0.64%)
As of 2:57:32 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUBT250509C00001500 | 4/30/2025 11:40 AM | 1.5 | 5.36 | 4.90 | 5.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| QUBT250509C00002000 | 4/29/2025 11:20 AM | 2 | 5.01 | 4.20 | 5.10 | 0.00 | 0.00% | 1 | 0 | 868.75% |
| QUBT250509C00003000 | 4/29/2025 2:08 PM | 3 | 4.00 | 3.40 | 4.10 | 0.00 | 0.00% | - | 0 | 606.25% |
| QUBT250509C00004000 | 4/28/2025 10:50 AM | 4 | 3.10 | 2.85 | 3.10 | 0.00 | 0.00% | 10 | 0 | 428.13% |
| QUBT250509C00004500 | 5/2/2025 10:31 AM | 4.5 | 3.20 | 2.40 | 2.50 | 0.00 | 0.00% | 11 | 46 | 0.00% |
| QUBT250509C00005000 | 5/6/2025 10:35 AM | 5 | 2.00 | 1.95 | 2.05 | 0.00 | 0.00% | 1 | 16 | 206.25% |
| QUBT250509C00005500 | 5/6/2025 11:51 AM | 5.5 | 1.48 | 1.45 | 1.55 | 0.00 | 0.00% | 1 | 35 | 156.25% |
| QUBT250509C00006000 | 5/7/2025 10:23 AM | 6 | 1.06 | 0.95 | 1.05 | -0.03 | -2.75% | 2 | 91 | 109.38% |
| QUBT250509C00006500 | 5/7/2025 12:39 PM | 6.5 | 0.65 | 0.50 | 0.60 | -0.03 | -4.41% | 5 | 157 | 62.50% |
| QUBT250509C00007000 | 5/7/2025 2:13 PM | 7 | 0.27 | 0.25 | 0.30 | -0.11 | -28.21% | 162 | 1,709 | 101.56% |
| QUBT250509C00007500 | 5/7/2025 2:13 PM | 7.5 | 0.12 | 0.10 | 0.15 | -0.05 | -33.33% | 300 | 923 | 114.84% |
| QUBT250509C00008000 | 5/7/2025 1:33 PM | 8 | 0.08 | 0.00 | 0.10 | 0.03 | 60.00% | 86 | 1,855 | 121.88% |
| QUBT250509C00008500 | 5/7/2025 1:04 PM | 8.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 5,208 | 134.38% |
| QUBT250509C00009000 | 5/7/2025 12:19 PM | 9 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 773 | 165.63% |
| QUBT250509C00009500 | 5/5/2025 3:58 PM | 9.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 85 | 530 | 193.75% |
| QUBT250509C00010000 | 5/7/2025 9:30 AM | 10 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 559 | 218.75% |
| QUBT250509C00010500 | 5/5/2025 9:33 AM | 10.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 12 | 240.63% |
| QUBT250509C00011000 | 5/5/2025 9:34 AM | 11 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 115 | 262.50% |
| QUBT250509C00012000 | 4/10/2025 11:07 AM | 12 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 56 | 373.44% |
| QUBT250509C00015000 | 4/1/2025 10:24 AM | 15 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QUBT250509P00001500 | 4/30/2025 11:40 AM | 1.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 887.50% |
| QUBT250509P00004000 | 4/23/2025 12:35 PM | 4 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 30 | 350.00% |
| QUBT250509P00004500 | 4/23/2025 9:33 AM | 4.5 | 0.09 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 17 | 753.91% |
| QUBT250509P00005000 | 5/6/2025 9:40 AM | 5 | 0.02 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 69 | 638.28% |
| QUBT250509P00005500 | 5/6/2025 10:28 AM | 5.5 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 25 | 178 | 353.13% |
| QUBT250509P00006000 | 5/6/2025 3:16 PM | 6 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 533 | 121.88% |
| QUBT250509P00006500 | 5/7/2025 2:08 PM | 6.5 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 10 | 1,840 | 132.81% |
| QUBT250509P00007000 | 5/7/2025 2:27 PM | 7 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 275 | 2,773 | 125.00% |
| QUBT250509P00007500 | 5/7/2025 12:19 PM | 7.5 | 0.61 | 0.60 | 0.70 | 0.04 | 7.02% | 132 | 4,670 | 141.41% |
| QUBT250509P00008000 | 5/7/2025 10:16 AM | 8 | 0.95 | 1.05 | 1.15 | -0.05 | -5.00% | 9 | 189 | 171.88% |
| QUBT250509P00008500 | 5/5/2025 10:15 AM | 8.5 | 1.06 | 1.50 | 1.60 | 0.00 | 0.00% | 16 | 83 | 185.94% |
| QUBT250509P00009000 | 5/7/2025 12:40 PM | 9 | 1.97 | 2.00 | 2.10 | -0.05 | -2.48% | 9 | 18 | 221.88% |
| QUBT250509P00009500 | 5/7/2025 11:40 AM | 9.5 | 2.44 | 2.50 | 2.60 | 0.24 | 10.91% | 1 | 4 | 254.69% |
| QUBT250509P00010000 | 5/7/2025 10:38 AM | 10 | 2.93 | 3.00 | 3.10 | -0.09 | -2.98% | 2 | 70 | 284.38% |
| QUBT250509P00010500 | 5/5/2025 10:09 AM | 10.5 | 2.86 | 3.50 | 3.60 | 0.00 | 0.00% | 2 | 12 | 310.94% |
| QUBT250509P00011000 | 5/5/2025 9:39 AM | 11 | 3.40 | 4.00 | 4.10 | 0.00 | 0.00% | 1 | 0 | 337.50% |
| QUBT250509P00017500 | 4/21/2025 10:38 AM | 17.5 | 11.70 | 10.40 | 11.40 | 0.00 | 0.00% | 1 | 0 | 829.69% |
Related Tickers
QBTS D-Wave Quantum Inc.
6.93
-4.15%
RGTI Rigetti Computing, Inc.
9.24
-5.62%
IONQ IonQ, Inc.
28.84
-1.97%
QMCO Quantum Corporation
10.53
-6.98%
SMCI Super Micro Computer, Inc.
31.17
-5.38%
RCAT Red Cat Holdings, Inc.
5.42
+1.88%
ANET Arista Networks Inc
85.17
-6.17%
DELL Dell Technologies Inc.
94.24
+0.31%
RGTIW Rigetti Computing, Inc.
3.1000
-3.73%
STX Seagate Technology Holdings plc
94.97
+1.13%