QuantumScape Corporation (QS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS241115C00001000 | 2024-03-18 9:30AM EDT | 1.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QS241115C00002000 | 2024-04-17 9:34AM EDT | 2.00 | 3.78 | 3.35 | 3.70 | 0.00 | - | - | 3 | 124.22% |
| QS241115C00003000 | 2024-05-07 11:37AM EDT | 3.00 | 2.85 | 2.27 | 2.59 | 0.00 | - | 2 | 23 | 64.45% |
| QS241115C00004000 | 2024-05-03 9:31AM EDT | 4.00 | 2.15 | 1.74 | 1.80 | 0.00 | - | 1 | 115 | 72.66% |
| QS241115C00005000 | 2024-05-09 11:49AM EDT | 5.00 | 1.31 | 1.20 | 1.55 | 0.00 | - | 26 | 425 | 81.84% |
| QS241115C00006000 | 2024-05-10 11:15AM EDT | 6.00 | 0.80 | 0.81 | 1.05 | -0.08 | -9.09% | 5 | 504 | 76.76% |
| QS241115C00007000 | 2024-05-09 12:39PM EDT | 7.00 | 0.60 | 0.55 | 0.58 | 0.00 | - | 5 | 1,021 | 69.92% |
| QS241115C00008000 | 2024-05-09 11:42AM EDT | 8.00 | 0.39 | 0.38 | 0.41 | -0.03 | -7.14% | 1 | 712 | 70.51% |
| QS241115C00009000 | 2024-05-10 10:41AM EDT | 9.00 | 0.27 | 0.28 | 0.30 | -0.05 | -15.62% | 2 | 563 | 72.07% |
| QS241115C00010000 | 2024-05-09 2:15PM EDT | 10.00 | 0.22 | 0.20 | 0.23 | 0.00 | - | 5 | 606 | 73.05% |
| QS241115C00011000 | 2024-05-09 3:55PM EDT | 11.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 10 | 152 | 75.59% |
| QS241115C00012000 | 2024-05-08 11:20AM EDT | 12.00 | 0.16 | 0.12 | 0.16 | 0.00 | - | 1 | 91 | 77.15% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS241115P00001000 | 2024-04-12 2:48PM EDT | 1.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 160.94% |
| QS241115P00002000 | 2024-05-06 2:25PM EDT | 2.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 4 | 89.06% |
| QS241115P00003000 | 2024-05-06 2:26PM EDT | 3.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 4 | 10 | 69.14% |
| QS241115P00004000 | 2024-05-09 12:39PM EDT | 4.00 | 0.37 | 0.34 | 0.37 | 0.00 | - | 130 | 933 | 65.23% |
| QS241115P00005000 | 2024-05-09 1:43PM EDT | 5.00 | 0.79 | 0.75 | 0.81 | +0.01 | +1.28% | 4 | 742 | 63.67% |
| QS241115P00006000 | 2024-05-10 10:11AM EDT | 6.00 | 1.41 | 1.35 | 1.38 | +0.04 | +2.92% | 4 | 380 | 61.72% |
| QS241115P00007000 | 2024-05-10 10:07AM EDT | 7.00 | 2.10 | 2.07 | 2.11 | +0.03 | +1.45% | 10 | 166 | 60.35% |
| QS241115P00008000 | 2024-05-09 12:05PM EDT | 8.00 | 2.85 | 2.88 | 2.97 | 0.00 | - | 2 | 30 | 59.86% |
| QS241115P00009000 | 2024-05-02 10:43AM EDT | 9.00 | 3.80 | 3.75 | 3.85 | +0.04 | +1.06% | 1 | 35 | 57.03% |
| QS241115P00010000 | 2024-04-26 12:15PM EDT | 10.00 | 4.73 | 4.65 | 4.80 | 0.00 | - | 19 | 24 | 53.52% |
| QS241115P00011000 | 2024-04-30 11:40AM EDT | 11.00 | 5.70 | 5.65 | 5.75 | 0.00 | - | 1 | 11 | 53.91% |
| QS241115P00012000 | 2024-04-25 10:15AM EDT | 12.00 | 7.00 | 6.65 | 6.75 | 0.00 | - | - | 10 | 58.59% |
© 2024 Yahoo. All rights reserved.