QuantumScape Corporation (QS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240705C00001000 | 2024-06-20 10:52AM EDT | 1.00 | 4.01 | 3.90 | 4.10 | 0.00 | - | - | 0 | 1,043.75% |
| QS240705C00001500 | 2024-06-25 3:43PM EDT | 1.50 | 3.35 | 3.40 | 3.50 | 0.00 | - | 15 | 15 | 612.50% |
| QS240705C00002000 | 2024-06-25 3:43PM EDT | 2.00 | 2.85 | 2.89 | 2.96 | 0.00 | - | 3 | 5 | 506.25% |
| QS240705C00003500 | 2024-07-01 10:45AM EDT | 3.50 | 1.37 | 1.39 | 1.56 | 0.00 | - | 2 | 2 | 245.31% |
| QS240705C00004000 | 2024-07-01 2:03PM EDT | 4.00 | 0.88 | 0.87 | 0.96 | 0.00 | - | 16 | 148 | 150.00% |
| QS240705C00004500 | 2024-07-01 2:28PM EDT | 4.50 | 0.40 | 0.38 | 0.45 | 0.00 | - | 11 | 157 | 71.88% |
| QS240705C00005000 | 2024-07-02 9:42AM EDT | 5.00 | 0.05 | 0.05 | 0.07 | +0.01 | +20.00% | 160 | 2,674 | 48.44% |
| QS240705C00005500 | 2024-07-02 9:45AM EDT | 5.50 | 0.02 | 0.01 | 0.02 | +0.01 | - | 31 | 1,391 | 75.00% |
| QS240705C00006000 | 2024-06-28 3:59PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 303 | 106.25% |
| QS240705C00006500 | 2024-06-28 9:39AM EDT | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 315 | 125.00% |
| QS240705C00007000 | 2024-07-01 11:02AM EDT | 7.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 150 | 282.81% |
| QS240705C00007500 | 2024-06-26 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 50.00% |
| QS240705C00008000 | 2024-06-24 11:11AM EDT | 8.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 18 | 114 | 539.06% |
| QS240705C00008500 | 2024-06-24 10:04AM EDT | 8.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 91 | 573.44% |
| QS240705C00009000 | 2024-06-24 9:59AM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 59 | 276 | 605.47% |
| QS240705C00009500 | 2024-06-24 9:30AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 107 | 262.50% |
| QS240705C00010000 | 2024-06-17 1:55PM EDT | 10.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 208 | 662.50% |
| QS240705C00010500 | 2024-06-20 1:32PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 24 | 300.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240705P00004000 | 2024-07-01 11:59AM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 139 | 118.75% |
| QS240705P00004500 | 2024-07-02 9:30AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 25.00% |
| QS240705P00005000 | 2024-07-02 9:30AM EDT | 5.00 | 0.16 | 0.12 | 0.14 | -0.02 | -11.11% | 1 | 528 | 48.44% |
| QS240705P00005500 | 2024-07-02 9:41AM EDT | 5.50 | 0.59 | 0.53 | 0.62 | -0.04 | -6.35% | 3 | 616 | 59.38% |
| QS240705P00006000 | 2024-06-28 3:02PM EDT | 6.00 | 1.10 | 0.85 | 1.12 | 0.00 | - | 1 | 33 | 156.25% |
| QS240705P00006500 | 2024-05-30 10:53AM EDT | 6.50 | 0.82 | 1.56 | 1.68 | 0.00 | - | 20 | 20 | 198.44% |
| QS240705P00008000 | 2024-05-31 11:27AM EDT | 8.00 | 2.20 | 3.05 | 3.15 | 0.00 | - | 40 | 0 | 268.75% |
© 2024 Yahoo. All rights reserved.