QuantumScape Corporation (QS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240503C00002000 | 2024-04-03 11:22AM EDT | 2.00 | 3.97 | 3.35 | 3.45 | 0.00 | - | 1 | 0 | 337.50% |
| QS240503C00004000 | 2024-04-25 11:41AM EDT | 4.00 | 1.33 | 1.22 | 1.52 | +0.30 | +29.13% | 2 | 13 | 225.00% |
| QS240503C00004500 | 2024-04-26 1:33PM EDT | 4.50 | 1.01 | 0.88 | 1.01 | +0.45 | +80.36% | 12 | 182 | 118.75% |
| QS240503C00005000 | 2024-04-26 3:59PM EDT | 5.00 | 0.45 | 0.43 | 0.47 | +0.22 | +95.65% | 393 | 975 | 68.75% |
| QS240503C00005500 | 2024-04-26 3:59PM EDT | 5.50 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 2,400 | 1,463 | 64.84% |
| QS240503C00006000 | 2024-04-26 3:13PM EDT | 6.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 913 | 2,105 | 71.88% |
| QS240503C00006500 | 2024-04-26 2:34PM EDT | 6.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 114 | 1,449 | 84.38% |
| QS240503C00007000 | 2024-04-26 12:17PM EDT | 7.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 35 | 502 | 109.38% |
| QS240503C00007500 | 2024-04-26 2:11PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 669 | 106.25% |
| QS240503C00008000 | 2024-04-25 12:57PM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 371 | 165.63% |
| QS240503C00008500 | 2024-04-23 3:41PM EDT | 8.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | 29 | 56 | 223.44% |
| QS240503C00009000 | 2024-04-25 9:36AM EDT | 9.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 35 | 193.75% |
| QS240503C00009500 | 2024-04-16 11:15AM EDT | 9.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 60 | 36 | 299.22% |
| QS240503C00010000 | 2024-04-26 1:54PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 117 | 187.50% |
| QS240503C00011500 | 2024-04-22 1:41PM EDT | 11.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 8 | 16 | 365.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240503P00004000 | 2024-04-25 2:14PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 130 | 106.25% |
| QS240503P00004500 | 2024-04-25 3:55PM EDT | 4.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 710 | 664 | 90.63% |
| QS240503P00005000 | 2024-04-26 3:30PM EDT | 5.00 | 0.05 | 0.04 | 0.07 | -0.09 | -64.29% | 1,708 | 1,153 | 65.63% |
| QS240503P00005500 | 2024-04-26 3:34PM EDT | 5.50 | 0.29 | 0.24 | 0.26 | -0.22 | -43.14% | 417 | 231 | 63.28% |
| QS240503P00006000 | 2024-04-26 3:36PM EDT | 6.00 | 0.71 | 0.63 | 0.69 | -0.24 | -25.26% | 68 | 103 | 76.56% |
| QS240503P00006500 | 2024-04-26 10:16AM EDT | 6.50 | 1.00 | 1.07 | 1.23 | -0.47 | -31.97% | 4 | 120 | 104.69% |
| QS240503P00007000 | 2024-04-25 9:46AM EDT | 7.00 | 1.88 | 1.57 | 1.84 | 0.00 | - | 1 | 16 | 168.75% |
| QS240503P00007500 | 2024-04-01 10:07AM EDT | 7.50 | 1.46 | 2.06 | 2.16 | 0.00 | - | - | 0 | 50.00% |
| QS240503P00008000 | 2024-04-16 10:47AM EDT | 8.00 | 2.54 | 2.58 | 3.65 | 0.00 | - | 2 | 0 | 403.13% |
| QS240503P00009000 | 2024-04-09 10:22AM EDT | 9.00 | 2.76 | 3.55 | 3.65 | 0.00 | - | - | 0 | 220.31% |
| QS240503P00012000 | 2024-04-11 2:08PM EDT | 12.00 | 6.00 | 6.55 | 6.65 | 0.00 | - | - | 1 | 309.38% |
© 2024 Yahoo. All rights reserved.