UK markets closed
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.62 +0.36 (+0.45%) GOLD FUTURES
2,352.50 +12.20 (+0.52%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,069.73 +1,116.21 (+2.28%)
QuantumScape Corporation (QS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240517C00001000 | 2024-05-03 9:52AM EDT | 1.00 | 4.80 | 3.35 | 5.35 | 0.00 | - | 1 | 2 | 3,150.00% |
| QS240517C00002000 | 2024-05-09 1:18PM EDT | 2.00 | 3.35 | 2.66 | 3.90 | -0.05 | -1.47% | 1 | 10 | 854.69% |
| QS240517C00003000 | 2024-04-18 12:55PM EDT | 3.00 | 2.60 | 1.88 | 2.42 | 0.00 | - | 5 | 77 | 240.63% |
| QS240517C00003500 | 2024-05-02 2:28PM EDT | 3.50 | 2.03 | 1.19 | 2.02 | 0.00 | - | - | 1 | 265.63% |
| QS240517C00004000 | 2024-05-06 11:46AM EDT | 4.00 | 1.82 | 1.18 | 1.94 | 0.00 | - | 106 | 1,524 | 223.44% |
| QS240517C00004500 | 2024-05-09 2:08PM EDT | 4.50 | 0.89 | 0.86 | 0.92 | -0.02 | -2.20% | 28 | 147 | 68.75% |
| QS240517C00005000 | 2024-05-09 12:53PM EDT | 5.00 | 0.40 | 0.08 | 0.45 | -0.06 | -13.04% | 42 | 2,464 | 63.28% |
| QS240517C00005500 | 2024-05-09 3:49PM EDT | 5.50 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 301 | 1,308 | 57.03% |
| QS240517C00006000 | 2024-05-09 3:19PM EDT | 6.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 513 | 10,107 | 60.94% |
| QS240517C00006500 | 2024-05-09 12:54PM EDT | 6.50 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 66 | 1,321 | 82.81% |
| QS240517C00007000 | 2024-05-09 2:55PM EDT | 7.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 82 | 6,064 | 96.88% |
| QS240517C00007500 | 2024-05-06 9:35AM EDT | 7.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 59 | 136 | 121.88% |
| QS240517C00008000 | 2024-05-09 2:09PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 4,772 | 132.81% |
| QS240517C00008500 | 2024-05-06 10:36AM EDT | 8.50 | 0.02 | 0.00 | 0.24 | +0.02 | - | - | 4 | 231.25% |
| QS240517C00009000 | 2024-05-09 9:30AM EDT | 9.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 20 | 3,960 | 178.13% |
| QS240517C00010000 | 2024-05-09 2:56PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 18 | 4,318 | 190.63% |
| QS240517C00011000 | 2024-05-09 1:36PM EDT | 11.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 8 | 1,158 | 231.25% |
| QS240517C00012000 | 2024-05-08 11:44AM EDT | 12.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 983 | 318.75% |
| QS240517C00013000 | 2024-03-28 9:35AM EDT | 13.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 10 | 632 | 358.59% |
| QS240517C00014000 | 2024-05-07 1:17PM EDT | 14.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 30 | 480 | 379.69% |
| QS240517C00015000 | 2024-05-08 9:57AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 90 | 3,711 | 306.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240517P00001000 | 2024-04-10 3:18PM EDT | 1.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 1 | 500.00% |
| QS240517P00002000 | 2024-01-05 3:39PM EDT | 2.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 23 | 43 | 509.38% |
| QS240517P00003000 | 2024-04-01 1:59PM EDT | 3.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 12 | 19 | 265.63% |
| QS240517P00004000 | 2024-05-08 10:02AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,024 | 93.75% |
| QS240517P00004500 | 2024-05-08 2:31PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 132 | 59.38% |
| QS240517P00005000 | 2024-05-09 3:42PM EDT | 5.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 225 | 7,399 | 53.13% |
| QS240517P00005500 | 2024-05-09 11:57AM EDT | 5.50 | 0.24 | 0.22 | 0.26 | 0.00 | - | 151 | 1,974 | 50.78% |
| QS240517P00006000 | 2024-05-09 2:28PM EDT | 6.00 | 0.63 | 0.63 | 0.68 | 0.00 | - | 33 | 7,415 | 60.94% |
| QS240517P00006500 | 2024-05-09 11:11AM EDT | 6.50 | 1.12 | 0.90 | 1.37 | +0.07 | +6.67% | 3 | 5 | 75.00% |
| QS240517P00007000 | 2024-05-09 1:38PM EDT | 7.00 | 1.65 | 1.60 | 1.72 | +0.05 | +3.12% | 16 | 5,215 | 118.75% |
| QS240517P00008000 | 2024-05-02 2:46PM EDT | 8.00 | 2.46 | 2.40 | 4.65 | 0.00 | - | 11 | 496 | 480.08% |
| QS240517P00008500 | 2024-05-02 9:51AM EDT | 8.50 | 3.10 | 2.53 | 4.15 | 0.00 | - | - | 3 | 277.34% |
| QS240517P00009000 | 2024-05-09 12:05PM EDT | 9.00 | 3.60 | 3.60 | 5.65 | -0.05 | -1.37% | 2 | 135 | 560.16% |
| QS240517P00009500 | 2024-05-03 10:28AM EDT | 9.50 | 3.80 | 3.05 | 6.00 | 0.00 | - | 4 | 4 | 389.84% |
| QS240517P00010000 | 2024-05-09 12:40PM EDT | 10.00 | 4.65 | 4.45 | 4.70 | +0.05 | +1.09% | 1 | 465 | 257.81% |
| QS240517P00010500 | 2024-05-03 10:28AM EDT | 10.50 | 4.80 | 4.05 | 6.70 | 0.00 | - | 4 | 1 | 366.41% |
| QS240517P00011000 | 2024-05-03 9:31AM EDT | 11.00 | 5.20 | 5.20 | 7.65 | 0.00 | - | 4 | 34 | 577.34% |
| QS240517P00012000 | 2024-05-03 10:05AM EDT | 12.00 | 6.30 | 5.55 | 7.55 | 0.00 | - | 1 | 30 | 648.05% |
| QS240517P00013000 | 2024-03-20 2:42PM EDT | 13.00 | 7.15 | 6.60 | 8.65 | 0.00 | - | 3 | 0 | 225.00% |
| QS240517P00014000 | 2024-02-13 1:07PM EDT | 14.00 | 6.50 | 8.35 | 8.45 | 0.00 | - | 2 | 0 | 0.00% |
| QS240517P00015000 | 2024-05-01 2:59PM EDT | 15.00 | 9.40 | 9.55 | 10.65 | 0.00 | - | 1 | 0 | 573.44% |
© 2024 Yahoo. All rights reserved.