QuantumScape Corporation (QS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS250117C00002500 | 2024-05-09 12:40PM EDT | 2.50 | 2.98 | 2.92 | 3.20 | -0.07 | -2.30% | 11 | 983 | 84.18% |
| QS250117C00004000 | 2024-05-10 12:31PM EDT | 4.00 | 1.94 | 1.96 | 2.19 | -0.06 | -3.00% | 1 | 23 | 83.20% |
| QS250117C00005000 | 2024-05-09 2:16PM EDT | 5.00 | 1.40 | 1.44 | 1.51 | -0.05 | -3.45% | 2 | 7,857 | 75.00% |
| QS250117C00006000 | 2024-05-09 3:08PM EDT | 6.00 | 1.10 | 0.95 | 1.13 | 0.00 | - | 19 | 421 | 71.09% |
| QS250117C00007500 | 2024-05-10 10:36AM EDT | 7.50 | 0.73 | 0.67 | 0.73 | +0.03 | +4.29% | 8 | 16,956 | 73.34% |
| QS250117C00009000 | 2024-05-10 2:58PM EDT | 9.00 | 0.47 | 0.45 | 0.63 | -0.03 | -6.00% | 216 | 207 | 78.32% |
| QS250117C00010000 | 2024-05-10 3:51PM EDT | 10.00 | 0.38 | 0.35 | 0.44 | -0.01 | -2.56% | 291 | 13,181 | 76.37% |
| QS250117C00012500 | 2024-05-10 2:15PM EDT | 12.50 | 0.22 | 0.21 | 0.26 | -0.02 | -8.33% | 117 | 5,960 | 78.03% |
| QS250117C00015000 | 2024-05-10 10:36AM EDT | 15.00 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 53 | 8,275 | 81.84% |
| QS250117C00017500 | 2024-05-09 9:30AM EDT | 17.50 | 0.12 | 0.11 | 0.38 | 0.00 | - | 4 | 2,659 | 97.85% |
| QS250117C00020000 | 2024-05-09 3:20PM EDT | 20.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 41 | 12,491 | 87.11% |
| QS250117C00022500 | 2024-05-08 9:30AM EDT | 22.50 | 0.10 | 0.07 | 0.10 | 0.00 | - | 8 | 11,699 | 90.23% |
| QS250117C00025000 | 2024-05-09 1:39PM EDT | 25.00 | 0.05 | 0.07 | 0.09 | -0.02 | -28.57% | 1 | 12,552 | 94.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS250117P00002500 | 2024-05-10 10:08AM EDT | 2.50 | 0.10 | 0.05 | 0.12 | -0.02 | -16.67% | 860 | 3,216 | 68.75% |
| QS250117P00004000 | 2024-05-09 12:40PM EDT | 4.00 | 0.49 | 0.44 | 0.47 | 0.00 | - | 130 | 134 | 65.53% |
| QS250117P00005000 | 2024-05-10 12:34PM EDT | 5.00 | 0.94 | 0.89 | 0.92 | +0.03 | +3.30% | 4,000 | 20,930 | 64.06% |
| QS250117P00006000 | 2024-05-09 12:40PM EDT | 6.00 | 1.51 | 1.48 | 1.52 | 0.00 | - | 4 | 785 | 62.70% |
| QS250117P00007500 | 2024-05-08 2:32PM EDT | 7.50 | 2.60 | 2.57 | 2.62 | 0.00 | - | 1 | 3,932 | 60.74% |
| QS250117P00009000 | 2024-05-10 1:54PM EDT | 9.00 | 3.85 | 3.80 | 4.35 | -0.05 | -1.28% | 100 | 39 | 73.63% |
| QS250117P00010000 | 2024-05-10 9:38AM EDT | 10.00 | 4.80 | 4.70 | 5.25 | +0.20 | +4.35% | 1 | 1,198 | 74.32% |
| QS250117P00012500 | 2024-05-09 1:39PM EDT | 12.50 | 7.15 | 7.10 | 7.30 | 0.00 | - | 33 | 899 | 62.31% |
| QS250117P00015000 | 2024-05-09 11:32AM EDT | 15.00 | 9.59 | 9.55 | 10.35 | 0.00 | - | 6 | 26 | 97.66% |
| QS250117P00017500 | 2024-04-26 1:55PM EDT | 17.50 | 12.00 | 11.05 | 13.15 | 0.00 | - | 1 | 0 | 152.83% |
| QS250117P00020000 | 2024-04-25 1:09PM EDT | 20.00 | 14.95 | 14.40 | 15.60 | 0.00 | - | 2 | 0 | 117.77% |
| QS250117P00022500 | 2024-04-24 10:24AM EDT | 22.50 | 16.90 | 16.05 | 18.15 | 0.00 | - | 20 | 0 | 167.58% |
| QS250117P00025000 | 2024-05-09 10:26AM EDT | 25.00 | 19.55 | 18.95 | 20.50 | 0.00 | - | 15 | 6 | 100.39% |
© 2024 Yahoo. All rights reserved.