QuantumScape Corporation (QS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240531C00003500 | 2024-05-09 1:55PM EDT | 3.50 | 1.87 | 1.83 | 1.91 | 0.00 | - | 5 | 8 | 110.94% |
| QS240531C00004000 | 2024-05-06 1:56PM EDT | 4.00 | 1.83 | 1.35 | 1.42 | 0.00 | - | 1 | 1 | 89.84% |
| QS240531C00004500 | 2024-05-06 11:20AM EDT | 4.50 | 1.35 | 0.88 | 0.94 | 0.00 | - | 2 | 8 | 69.53% |
| QS240531C00005000 | 2024-05-08 9:35AM EDT | 5.00 | 0.57 | 0.47 | 0.51 | 0.00 | - | 20 | 478 | 57.03% |
| QS240531C00005500 | 2024-05-10 10:55AM EDT | 5.50 | 0.18 | 0.21 | 0.24 | -0.09 | -33.33% | 2 | 234 | 56.25% |
| QS240531C00006000 | 2024-05-10 9:46AM EDT | 6.00 | 0.07 | 0.08 | 0.09 | -0.05 | -41.67% | 30 | 786 | 55.86% |
| QS240531C00006500 | 2024-05-10 11:57AM EDT | 6.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 20 | 324 | 61.72% |
| QS240531C00007000 | 2024-05-09 10:05AM EDT | 7.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 167 | 66.41% |
| QS240531C00007500 | 2024-05-06 11:58AM EDT | 7.50 | 0.05 | 0.01 | 0.20 | 0.00 | - | 20 | 110 | 117.19% |
| QS240531C00008000 | 2024-05-06 2:43PM EDT | 8.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 50 | 50 | 138.28% |
| QS240531C00008500 | 2024-05-06 11:23AM EDT | 8.50 | 0.02 | 0.01 | 0.26 | 0.00 | - | 2 | 2 | 154.69% |
| QS240531C00009000 | 2024-04-24 2:26PM EDT | 9.00 | 0.06 | 0.01 | 0.27 | 0.00 | - | 55 | 17 | 168.75% |
| QS240531C00009500 | 2024-04-24 10:44AM EDT | 9.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 0 | 128.13% |
| QS240531C00010000 | 2024-04-24 10:44AM EDT | 10.00 | 0.02 | 0.01 | 0.27 | 0.00 | - | 20 | 107 | 190.63% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240531P00003500 | 2024-04-30 10:26AM EDT | 3.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | 50 | 1 | 164.06% |
| QS240531P00004000 | 2024-05-09 12:36PM EDT | 4.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 42 | 68 | 81.25% |
| QS240531P00004500 | 2024-05-09 12:36PM EDT | 4.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 20 | 61 | 60.16% |
| QS240531P00005000 | 2024-05-10 10:36AM EDT | 5.00 | 0.15 | 0.12 | 0.15 | +0.02 | +15.38% | 110 | 139 | 53.91% |
| QS240531P00005500 | 2024-05-09 3:58PM EDT | 5.50 | 0.33 | 0.34 | 0.38 | 0.00 | - | 12 | 114 | 51.56% |
| QS240531P00006000 | 2024-05-10 11:32AM EDT | 6.00 | 0.73 | 0.71 | 0.75 | +0.07 | +10.61% | 41 | 89 | 51.56% |
| QS240531P00006500 | 2024-05-03 12:56PM EDT | 6.50 | 0.96 | 1.04 | 1.20 | 0.00 | - | 7 | 26 | 61.72% |
| QS240531P00007000 | 2024-04-15 12:41PM EDT | 7.00 | 1.62 | 1.62 | 1.74 | 0.00 | - | - | 3 | 66.41% |
| QS240531P00009000 | 2024-05-08 12:36PM EDT | 9.00 | 3.60 | 3.60 | 3.70 | 0.00 | - | 7 | 7 | 126.56% |
| QS240531P00011000 | 2024-04-17 10:24AM EDT | 11.00 | 5.36 | 5.60 | 5.70 | 0.00 | - | - | 0 | 160.94% |
© 2024 Yahoo. All rights reserved.