New Zealand markets closed

Qurate Retail, Inc. (QRTEA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.76-0.20 (-2.51%)
At close: 04:00PM EST
7.76 0.00 (0.00%)
After hours: 04:44PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QRTEA220121C000002502021-11-12 6:10PM EST0.258.757.308.400.00--20.00%
QRTEA220121C000015002021-09-21 2:34PM EST1.508.758.509.100.00-120.00%
QRTEA220121C000022502021-12-21 1:07PM EST2.254.700.000.000.00-200.00%
QRTEA220121C000030002020-07-09 4:01PM EST3.005.600.000.000.00-2490.00%
QRTEA220121C000035002021-11-04 1:56PM EST3.504.700.000.000.00-5140.00%
QRTEA220121C000042502022-01-05 11:15AM EST4.253.710.000.000.00-200.00%
QRTEA220121C000050002020-11-24 11:39AM EST5.006.990.000.000.00-2180.00%
QRTEA220121C000055002021-11-04 10:08AM EST5.504.000.000.000.00-6900.00%
QRTEA220121C000057502022-01-14 9:56AM EST5.752.200.000.000.00-100.00%
QRTEA220121C000070002021-11-11 3:05PM EST7.003.070.000.000.00-6800.00%
QRTEA220121C000072502022-01-13 1:42PM EST7.250.650.000.00-0.10-13.33%100.00%
QRTEA220121C000080002020-09-14 1:24PM EST8.004.050.000.000.00-10012.50%
QRTEA220121C000085002021-11-11 10:37AM EST8.501.900.000.000.00-225125.00%
QRTEA220121C000092502022-01-13 10:39AM EST9.250.040.000.000.00-10050.00%
QRTEA220121C000100002020-11-25 2:43PM EST10.003.540.000.000.00-12150.00%
QRTEA220121C000105002021-11-11 12:20PM EST10.500.680.000.000.00-151,34650.00%
QRTEA220121C000107502022-01-13 1:38PM EST10.750.050.000.000.00-18050.00%
QRTEA220121C000120002021-11-10 2:34PM EST12.000.310.000.000.00-11,64850.00%
QRTEA220121C000122502021-12-22 9:31AM EST12.250.050.000.000.00-7050.00%
QRTEA220121C000135002021-11-11 3:37PM EST13.500.150.000.000.00-83,38550.00%
QRTEA220121C000137502022-01-03 10:20AM EST13.750.050.000.000.00-6050.00%
QRTEA220121C000147502021-11-12 6:10PM EST14.750.10-0.100.00--102443.75%
QRTEA220121C000150002021-11-10 10:06AM EST15.000.120.000.000.00-62,69750.00%
QRTEA220121C000157502021-11-12 6:10PM EST15.750.05-0.100.00--46476.56%
QRTEA220121C000160002021-11-01 2:19PM EST16.000.100.000.000.00-110250.00%
QRTEA220121C000170002021-11-05 10:58AM EST17.000.050.000.000.00-64650.00%
QRTEA220121C000172502021-12-31 1:53PM EST17.250.050.000.000.00-1050.00%
QRTEA220121C000185002021-11-04 8:58AM EST18.500.050.000.000.00-219550.00%
QRTEA220121C000187502021-11-12 6:10PM EST18.750.05-0.100.00--247559.38%
QRTEA220121C000200002021-11-11 1:14PM EST20.000.050.000.000.00-7024750.00%
QRTEA220121C000220002020-08-27 1:15PM EST22.000.520.000.000.00-2050.00%
QRTEA220121C000237502021-12-31 1:56PM EST23.750.050.000.000.00-1050.00%
QRTEA220121C000250002021-09-23 9:14AM EST25.000.100.000.050.00-1329562.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QRTEA220121P000002502021-11-12 6:10PM EST0.250.06-0.050.00--22,425.00%
QRTEA220121P000015002021-09-17 9:00AM EST1.500.060.000.050.00-22925.00%
QRTEA220121P000022502021-11-12 6:10PM EST2.250.46-0.100.00--32921.88%
QRTEA220121P000030002020-08-25 2:17PM EST3.000.050.000.430.00-2510887.50%
QRTEA220121P000035002021-08-25 4:20PM EST3.500.460.000.150.00--32578.13%
QRTEA220121P000042502021-11-12 6:10PM EST4.250.41-0.100.00--31487.50%
QRTEA220121P000050002020-11-11 3:40PM EST5.000.460.000.000.00-303250.00%
QRTEA220121P000055002021-08-25 4:20PM EST5.500.410.060.100.00-131293.75%
QRTEA220121P000057502022-01-03 9:53AM EST5.750.050.000.000.00-1050.00%
QRTEA220121P000070002021-11-04 2:58PM EST7.000.250.000.000.00-2425.00%
QRTEA220121P000072502022-01-14 9:30AM EST7.250.050.000.000.00-1025.00%
QRTEA220121P000080002020-09-04 11:41AM EST8.001.570.000.000.00-100.00%
QRTEA220121P000085002021-11-11 2:18PM EST8.500.300.000.000.00-61,4390.00%
QRTEA220121P000092502022-01-18 9:59AM EST9.251.410.000.00+0.01+0.71%3500.00%
QRTEA220121P000100002020-11-20 9:56AM EST10.002.430.000.000.00-3100.00%
QRTEA220121P000105002021-11-11 12:59PM EST10.501.180.000.000.00-31,2540.00%
QRTEA220121P000107502022-01-18 9:30AM EST10.752.950.000.00-0.04-1.34%100.00%
QRTEA220121P000120002021-11-04 10:08AM EST12.002.750.000.000.00-1410.00%
QRTEA220121P000122502021-12-21 10:03AM EST12.254.900.000.000.00-1000.00%
QRTEA220121P000135002021-11-10 11:45AM EST13.503.060.000.000.00-1004200.00%
QRTEA220121P000137502021-12-31 1:55PM EST13.756.100.000.000.00-100.00%
QRTEA220121P000147502021-11-12 6:10PM EST14.753.586.006.900.00--10.00%
QRTEA220121P000150002021-11-10 10:06AM EST15.004.430.000.000.00-552230.00%
QRTEA220121P000157502021-12-16 1:47PM EST15.758.177.608.100.00-190485.94%
QRTEA220121P000160002021-08-25 4:20PM EST16.003.585.505.900.00--10.00%
QRTEA220121P000170002021-08-25 4:20PM EST17.004.286.506.700.00--210.00%
QRTEA220121P000172502021-11-16 9:53AM EST17.258.449.509.700.00-10043531.25%
QRTEA220121P000185002021-11-10 11:45AM EST18.507.840.000.000.00-1001030.00%
QRTEA220121P000187502021-11-16 9:58AM EST18.7510.0010.9011.200.00-5051512.50%
QRTEA220121P000200002021-08-30 2:47PM EST20.008.959.409.800.00-320.00%
QRTEA220121P000237502021-11-12 6:10PM EST23.7514.5415.1016.100.00--1678.13%
QRTEA220121P000250002021-08-19 12:12PM EST25.0014.5414.4014.800.00-310.00%