UK markets open in 2 hours 50 minutes
NIKKEI 225
38,210.14 +136.16 (+0.36%) HANG SENG
18,856.69 +318.88 (+1.72%) CRUDE OIL
79.79 +0.53 (+0.67%) GOLD FUTURES
2,360.20 +19.90 (+0.85%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,268.59 +974.20 (+1.98%)
QuantumScape Corporation (QS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240510C00004000 | 2024-05-08 2:02PM EDT | 4.00 | 1.49 | 1.16 | 1.88 | +1.49 | - | - | 1 | 609.38% |
| QS240510C00004500 | 2024-05-08 1:01PM EDT | 4.50 | 0.93 | 0.83 | 1.06 | 0.00 | - | 10 | 98 | 328.13% |
| QS240510C00005000 | 2024-05-09 3:47PM EDT | 5.00 | 0.39 | 0.17 | 0.42 | -0.08 | -17.02% | 92 | 48 | 153.13% |
| QS240510C00005500 | 2024-05-09 3:59PM EDT | 5.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 768 | 1,788 | 60.94% |
| QS240510C00006000 | 2024-05-09 3:58PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 81 | 3,205 | 131.25% |
| QS240510C00006500 | 2024-05-07 1:34PM EDT | 6.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 33 | 1,060 | 259.38% |
| QS240510C00007000 | 2024-05-06 12:29PM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 618 | 237.50% |
| QS240510C00007500 | 2024-05-06 9:56AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 86 | 287.50% |
| QS240510C00008000 | 2024-05-06 9:56AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 203 | 337.50% |
| QS240510C00008500 | 2024-05-03 1:33PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 307 | 375.00% |
| QS240510C00009000 | 2024-05-02 1:54PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 68 | 425.00% |
| QS240510C00009500 | 2024-04-25 12:49PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 37 | 450.00% |
| QS240510C00010000 | 2024-04-01 9:43AM EDT | 10.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 2 | 575.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240510P00004000 | 2024-04-30 1:56PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 35 | 275.00% |
| QS240510P00004500 | 2024-05-09 10:30AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 73 | 175.00% |
| QS240510P00005000 | 2024-05-09 9:51AM EDT | 5.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 1,075 | 121.88% |
| QS240510P00005500 | 2024-05-09 3:59PM EDT | 5.50 | 0.14 | 0.13 | 0.30 | +0.02 | +16.67% | 98 | 1,037 | 129.69% |
| QS240510P00006000 | 2024-05-09 9:54AM EDT | 6.00 | 0.62 | 0.21 | 0.71 | +0.09 | +16.98% | 12 | 192 | 256.25% |
| QS240510P00006500 | 2024-05-08 10:01AM EDT | 6.50 | 1.11 | 1.09 | 1.28 | 0.00 | - | 300 | 0 | 321.88% |
| QS240510P00007000 | 2024-05-08 12:18PM EDT | 7.00 | 1.59 | 0.59 | 1.67 | 0.00 | - | 3 | 3 | 375.00% |
| QS240510P00007500 | 2024-04-26 10:37AM EDT | 7.50 | 2.12 | 2.08 | 2.63 | 0.00 | - | 1 | 0 | 707.81% |
| QS240510P00008500 | 2024-04-25 1:22PM EDT | 8.50 | 3.40 | 2.10 | 4.10 | 0.00 | - | 11 | 0 | 1,585.94% |
| QS240510P00009500 | 2024-05-07 9:56AM EDT | 9.50 | 3.80 | 4.05 | 5.10 | +3.80 | - | - | 4 | 1,221.88% |
| QS240510P00011000 | 2024-05-01 2:59PM EDT | 11.00 | 5.40 | 5.55 | 6.60 | 0.00 | - | - | 1 | 1,382.81% |
| QS240510P00011500 | 2024-04-18 10:27AM EDT | 11.50 | 5.95 | 6.05 | 7.10 | 0.00 | - | - | 1 | 1,428.13% |
© 2024 Yahoo. All rights reserved.