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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240510C00004500 | 2024-05-03 9:30AM EDT | 4.50 | 1.25 | 1.17 | 1.32 | +0.19 | +17.92% | 10 | 109 | 159.38% |
| QS240510C00005000 | 2024-05-03 3:41PM EDT | 5.00 | 0.66 | 0.70 | 0.88 | +0.10 | +17.86% | 6 | 159 | 131.25% |
| QS240510C00005500 | 2024-05-03 3:57PM EDT | 5.50 | 0.30 | 0.23 | 0.49 | +0.07 | +30.43% | 411 | 658 | 94.53% |
| QS240510C00006000 | 2024-05-03 3:56PM EDT | 6.00 | 0.10 | 0.10 | 0.13 | +0.05 | +100.00% | 1,667 | 1,547 | 85.94% |
| QS240510C00006500 | 2024-05-03 3:41PM EDT | 6.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 10 | 613 | 92.19% |
| QS240510C00007000 | 2024-05-03 3:06PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 613 | 96.88% |
| QS240510C00007500 | 2024-05-03 3:35PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 77 | 121.88% |
| QS240510C00008000 | 2024-05-03 10:34AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 201 | 143.75% |
| QS240510C00008500 | 2024-05-03 1:33PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 308 | 150.00% |
| QS240510C00009000 | 2024-05-02 1:54PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 68 | 187.50% |
| QS240510C00009500 | 2024-04-25 12:49PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 37 | 206.25% |
| QS240510C00010000 | 2024-04-01 9:43AM EDT | 10.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 2 | 234.38% |
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 | 0.26 | 0.00 | - | 13 | 35 | 295.31% |
| QS240510P00004500 | 2024-05-03 3:19PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 56 | 100.00% |
| QS240510P00005000 | 2024-05-03 3:35PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 38 | 938 | 68.75% |
| QS240510P00005500 | 2024-05-03 3:56PM EDT | 5.50 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 570 | 431 | 74.22% |
| QS240510P00006000 | 2024-05-03 3:31PM EDT | 6.00 | 0.42 | 0.28 | 0.42 | -0.05 | -10.64% | 102 | 192 | 57.03% |
| QS240510P00006500 | 2024-04-11 1:24PM EDT | 6.50 | 0.85 | 0.48 | 0.85 | 0.00 | - | 2 | 8 | 101.56% |
| QS240510P00007000 | 2024-05-03 2:45PM EDT | 7.00 | 1.44 | 1.26 | 1.44 | +1.44 | - | 3 | 0 | 139.06% |
| QS240510P00007500 | 2024-04-26 10:37AM EDT | 7.50 | 2.12 | 1.71 | 2.43 | 0.00 | - | 1 | 1 | 294.53% |
| QS240510P00008500 | 2024-04-25 1:22PM EDT | 8.50 | 3.40 | 2.73 | 2.90 | 0.00 | - | 11 | 0 | 178.13% |
| QS240510P00011000 | 2024-05-01 2:59PM EDT | 11.00 | 5.40 | 5.25 | 5.35 | +5.40 | - | - | 1 | 100.00% |
| QS240510P00011500 | 2024-04-18 10:27AM EDT | 11.50 | 5.95 | 5.75 | 5.85 | 0.00 | - | - | 1 | 100.00% |
© 2024 Yahoo. All rights reserved.