QuantumScape Corporation (QS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240628C00001000 | 2024-06-14 1:44PM EDT | 1.00 | 3.85 | 3.75 | 3.90 | -0.15 | -3.75% | 1 | 4 | 1,200.00% |
| QS240628C00001500 | 2024-06-25 3:44PM EDT | 1.50 | 3.35 | 3.25 | 3.40 | -1.03 | -23.52% | 1 | 7 | 900.00% |
| QS240628C00002000 | 2024-06-25 3:44PM EDT | 2.00 | 2.85 | 2.75 | 2.89 | -1.03 | -26.55% | 2 | 4 | 668.75% |
| QS240628C00003500 | 2024-06-10 11:07AM EDT | 3.50 | 2.05 | 1.30 | 1.38 | 0.00 | - | 14 | 24 | 193.75% |
| QS240628C00004000 | 2024-06-21 12:13PM EDT | 4.00 | 0.84 | 0.63 | 1.07 | 0.00 | - | 9 | 108 | 146.88% |
| QS240628C00004500 | 2024-06-25 3:18PM EDT | 4.50 | 0.38 | 0.33 | 0.38 | -0.09 | -19.15% | 9 | 124 | 75.00% |
| QS240628C00005000 | 2024-06-25 3:59PM EDT | 5.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 632 | 3,064 | 54.69% |
| QS240628C00005500 | 2024-06-25 3:06PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 410 | 2,908 | 81.25% |
| QS240628C00006000 | 2024-06-25 11:02AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,797 | 118.75% |
| QS240628C00006500 | 2024-06-25 1:23PM EDT | 6.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 9 | 497 | 156.25% |
| QS240628C00007000 | 2024-06-25 1:29PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 273 | 187.50% |
| QS240628C00007500 | 2024-06-21 11:31AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 212.50% |
| QS240628C00008000 | 2024-06-18 1:39PM EDT | 8.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 26 | 189 | 412.50% |
| QS240628C00008500 | 2024-05-28 9:30AM EDT | 8.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 681.25% |
| QS240628C00009000 | 2024-06-11 3:23PM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 207 | 717.19% |
| QS240628C00009500 | 2024-06-10 12:37PM EDT | 9.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 105 | 751.56% |
| QS240628C00010000 | 2024-05-16 11:37AM EDT | 10.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 96 | 1,209.38% |
| QS240628C00010500 | 2024-05-15 11:48AM EDT | 10.50 | 0.03 | 0.00 | 2.12 | 0.00 | - | - | 30 | 1,237.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240628P00004000 | 2024-06-25 12:20PM EDT | 4.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 353 | 1,110 | 137.50% |
| QS240628P00004500 | 2024-06-25 2:49PM EDT | 4.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 84 | 203 | 70.31% |
| QS240628P00005000 | 2024-06-25 3:30PM EDT | 5.00 | 0.19 | 0.18 | 0.22 | +0.06 | +46.15% | 16 | 1,030 | 51.56% |
| QS240628P00005500 | 2024-06-25 1:43PM EDT | 5.50 | 0.65 | 0.65 | 0.71 | +0.15 | +30.00% | 9 | 476 | 90.63% |
| QS240628P00006000 | 2024-06-24 3:18PM EDT | 6.00 | 1.05 | 1.14 | 1.21 | 0.00 | - | 3 | 66 | 118.75% |
| QS240628P00006500 | 2024-06-21 1:47PM EDT | 6.50 | 1.67 | 1.62 | 1.71 | 0.00 | - | 3 | 1 | 228.13% |
| QS240628P00007000 | 2024-06-20 11:36AM EDT | 7.00 | 2.02 | 1.31 | 3.05 | 0.00 | - | 1 | 3 | 206.25% |
| QS240628P00007500 | 2024-05-28 11:45AM EDT | 7.50 | 1.65 | 2.61 | 2.73 | 0.00 | - | 50 | 0 | 100.00% |
| QS240628P00008000 | 2024-05-13 10:28AM EDT | 8.00 | 2.04 | 2.31 | 2.85 | 0.00 | - | 3 | 3 | 0.00% |
| QS240628P00009000 | 2024-06-04 10:46AM EDT | 9.00 | 3.30 | 4.10 | 4.25 | 0.00 | - | 20 | 0 | 287.50% |
© 2024 Yahoo. All rights reserved.