QuantumScape Corporation (QS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240816C00001000 | 2024-04-15 10:08AM EDT | 1.00 | 4.70 | 4.35 | 4.45 | 0.00 | - | 5 | 6 | 137.50% |
| QS240816C00002000 | 2024-04-26 10:51AM EDT | 2.00 | 3.38 | 3.35 | 3.50 | 0.00 | - | 1 | 9 | 109.38% |
| QS240816C00003000 | 2024-04-30 1:52PM EDT | 3.00 | 2.53 | 2.43 | 2.51 | 0.00 | - | 10 | 90 | 84.77% |
| QS240816C00004000 | 2024-05-10 10:45AM EDT | 4.00 | 1.45 | 1.52 | 1.61 | -0.38 | -20.77% | 60 | 208 | 66.41% |
| QS240816C00005000 | 2024-05-10 2:43PM EDT | 5.00 | 0.91 | 0.89 | 0.95 | +0.01 | +1.11% | 5 | 4,248 | 65.63% |
| QS240816C00006000 | 2024-05-10 3:05PM EDT | 6.00 | 0.52 | 0.50 | 0.53 | 0.00 | - | 117 | 2,541 | 66.41% |
| QS240816C00007000 | 2024-05-10 11:31AM EDT | 7.00 | 0.26 | 0.27 | 0.29 | -0.02 | -7.14% | 13 | 6,008 | 66.99% |
| QS240816C00008000 | 2024-05-10 1:31PM EDT | 8.00 | 0.15 | 0.14 | 0.24 | -0.01 | -6.25% | 76 | 2,574 | 72.66% |
| QS240816C00009000 | 2024-05-10 2:56PM EDT | 9.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 14 | 5,176 | 71.48% |
| QS240816C00010000 | 2024-05-10 12:35PM EDT | 10.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 22 | 3,844 | 75.39% |
| QS240816C00011000 | 2024-05-09 1:53PM EDT | 11.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 18 | 1,324 | 78.13% |
| QS240816C00012000 | 2024-05-10 1:22PM EDT | 12.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 12 | 345 | 83.59% |
| QS240816C00013000 | 2024-05-09 9:55AM EDT | 13.00 | 0.04 | 0.03 | 0.16 | 0.00 | - | 200 | 144 | 103.52% |
| QS240816C00014000 | 2024-05-09 9:50AM EDT | 14.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 100 | 845 | 100.78% |
| QS240816C00015000 | 2024-05-10 10:33AM EDT | 15.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 112 | 720 | 96.88% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240816P00002000 | 2024-04-12 2:46PM EDT | 2.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 150.78% |
| QS240816P00003000 | 2024-05-06 2:29PM EDT | 3.00 | 0.01 | 0.01 | 0.29 | 0.00 | - | 1 | 612 | 103.91% |
| QS240816P00004000 | 2024-05-10 9:42AM EDT | 4.00 | 0.17 | 0.14 | 0.16 | +0.01 | +6.25% | 1 | 800 | 63.28% |
| QS240816P00005000 | 2024-05-10 2:57PM EDT | 5.00 | 0.48 | 0.47 | 0.49 | 0.00 | - | 10 | 2,332 | 61.33% |
| QS240816P00006000 | 2024-05-10 2:41PM EDT | 6.00 | 1.06 | 1.04 | 1.08 | +0.05 | +4.95% | 7 | 4,027 | 60.94% |
| QS240816P00007000 | 2024-05-10 10:07AM EDT | 7.00 | 1.89 | 1.78 | 1.84 | +0.10 | +5.59% | 63 | 4,711 | 58.79% |
| QS240816P00008000 | 2024-05-01 3:00PM EDT | 8.00 | 2.55 | 2.66 | 2.71 | 0.00 | - | 11 | 2,431 | 56.64% |
| QS240816P00009000 | 2024-04-25 3:54PM EDT | 9.00 | 3.95 | 3.60 | 3.70 | 0.00 | - | 12 | 679 | 59.77% |
| QS240816P00010000 | 2024-05-09 12:44PM EDT | 10.00 | 4.65 | 4.60 | 4.65 | 0.00 | - | 1 | 814 | 59.38% |
| QS240816P00011000 | 2024-05-03 9:30AM EDT | 11.00 | 5.30 | 5.55 | 5.65 | 0.00 | - | 1 | 24 | 76.56% |
| QS240816P00012000 | 2024-05-01 10:04AM EDT | 12.00 | 6.60 | 6.55 | 6.65 | 0.00 | - | 1 | 1 | 83.59% |
| QS240816P00013000 | 2024-04-29 12:27PM EDT | 13.00 | 7.60 | 7.55 | 7.65 | 0.00 | - | - | 0 | 89.84% |
| QS240816P00015000 | 2024-03-27 12:19PM EDT | 15.00 | 8.80 | 9.55 | 10.65 | 0.00 | - | 1 | 0 | 174.22% |
© 2024 Yahoo. All rights reserved.