QuantumScape Corporation (QS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240802C00001500 | 2024-06-25 3:41PM EDT | 1.50 | 3.37 | 2.82 | 4.65 | 0.00 | - | 4 | 3 | 431.25% |
| QS240802C00002000 | 2024-06-25 3:39PM EDT | 2.00 | 2.86 | 2.66 | 3.05 | 0.00 | - | 6 | 4 | 241.41% |
| QS240802C00003500 | 2024-06-28 2:17PM EDT | 3.50 | 1.47 | 1.35 | 1.66 | 0.00 | - | 1 | 1 | 94.53% |
| QS240802C00004000 | 2024-06-25 3:56PM EDT | 4.00 | 1.05 | 0.93 | 1.09 | 0.00 | - | - | 1 | 67.19% |
| QS240802C00005000 | 2024-07-01 1:01PM EDT | 5.00 | 0.30 | 0.27 | 0.43 | 0.00 | - | 10 | 66 | 64.26% |
| QS240802C00005500 | 2024-07-01 11:40AM EDT | 5.50 | 0.17 | 0.15 | 0.22 | 0.00 | - | 505 | 573 | 65.63% |
| QS240802C00006000 | 2024-07-01 2:57PM EDT | 6.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 17 | 166 | 57.81% |
| QS240802C00006500 | 2024-07-01 9:47AM EDT | 6.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 28 | 65.63% |
| QS240802C00007000 | 2024-07-01 1:26PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 168 | 25.00% |
| QS240802C00007500 | 2024-07-01 2:33PM EDT | 7.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 100 | 300 | 114.84% |
| QS240802C00008000 | 2024-07-01 2:32PM EDT | 8.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 100 | 100 | 134.38% |
| QS240802C00008500 | 2024-06-26 10:02AM EDT | 8.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 200 | 201.95% |
| QS240802C00009000 | 2024-06-26 10:00AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| QS240802C00009500 | 2024-06-24 10:02AM EDT | 9.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 100 | 0 | 224.61% |
| QS240802C00010000 | 2024-07-01 11:10AM EDT | 10.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 233.20% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240802P00003000 | 2024-06-18 3:14PM EDT | 3.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 0 | 239.84% |
| QS240802P00003500 | 2024-06-27 2:33PM EDT | 3.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 89 | 68 | 189.45% |
| QS240802P00004000 | 2024-06-27 2:35PM EDT | 4.00 | 0.09 | 0.05 | 0.13 | 0.00 | - | - | 1 | 75.00% |
| QS240802P00004500 | 2024-06-28 1:03PM EDT | 4.50 | 0.20 | 0.08 | 0.22 | 0.00 | - | 1 | 205 | 58.59% |
| QS240802P00005000 | 2024-06-27 2:35PM EDT | 5.00 | 0.40 | 0.31 | 0.52 | 0.00 | - | 89 | 64 | 66.02% |
| QS240802P00005500 | 2024-06-21 10:29AM EDT | 5.50 | 0.82 | 0.49 | 0.80 | 0.00 | - | 11 | 11 | 76.56% |
| QS240802P00006000 | 2024-06-21 3:50PM EDT | 6.00 | 1.10 | 0.97 | 1.24 | 0.00 | - | 1 | 1 | 54.69% |
| QS240802P00006500 | 2024-07-01 10:12AM EDT | 6.50 | 1.60 | 0.89 | 1.72 | 0.00 | - | 50 | 53 | 101.17% |
© 2024 Yahoo. All rights reserved.