QuantumScape Corporation (QS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240712C00001500 | 2024-06-25 3:43PM EDT | 1.50 | 3.35 | 2.86 | 3.40 | -1.09 | -24.55% | 20 | 23 | 378.13% |
| QS240712C00002000 | 2024-06-25 3:43PM EDT | 2.00 | 2.85 | 2.78 | 3.75 | -0.18 | -5.94% | 16 | 17 | 545.31% |
| QS240712C00002500 | 2024-06-25 3:42PM EDT | 2.50 | 2.35 | 1.83 | 2.57 | -0.83 | -26.10% | 4 | 4 | 335.94% |
| QS240712C00003500 | 2024-06-20 3:29PM EDT | 3.50 | 1.45 | 1.30 | 1.38 | 0.00 | - | - | 5 | 81.25% |
| QS240712C00004500 | 2024-06-21 11:12AM EDT | 4.50 | 0.42 | 0.25 | 0.88 | 0.00 | - | 10 | 60 | 94.14% |
| QS240712C00005000 | 2024-06-25 3:37PM EDT | 5.00 | 0.15 | 0.09 | 0.17 | -0.05 | -25.00% | 20 | 112 | 58.20% |
| QS240712C00005500 | 2024-06-25 3:37PM EDT | 5.50 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 83 | 228 | 56.25% |
| QS240712C00006000 | 2024-06-24 1:07PM EDT | 6.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 42 | 150 | 68.75% |
| QS240712C00006500 | 2024-06-25 3:23PM EDT | 6.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 52 | 85.94% |
| QS240712C00007000 | 2024-06-21 2:59PM EDT | 7.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 51 | 330 | 98.44% |
| QS240712C00007500 | 2024-06-13 11:16AM EDT | 7.50 | 0.02 | 0.01 | 0.25 | 0.00 | - | 1 | 3 | 172.66% |
| QS240712C00008000 | 2024-06-24 9:41AM EDT | 8.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 164.06% |
| QS240712C00008500 | 2024-06-24 3:55PM EDT | 8.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 3 | 82 | 287.50% |
| QS240712C00009000 | 2024-06-24 10:08AM EDT | 9.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 191 | 336.72% |
| QS240712C00010000 | 2024-06-21 9:30AM EDT | 10.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 9 | 29 | 330.08% |
| QS240712C00010500 | 2024-06-25 3:33PM EDT | 10.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 64 | 28 | 192.19% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240712P00004000 | 2024-06-25 1:43PM EDT | 4.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 87 | 64.06% |
| QS240712P00004500 | 2024-06-24 3:45PM EDT | 4.50 | 0.07 | 0.06 | 0.09 | 0.00 | - | 2 | 331 | 53.91% |
| QS240712P00005000 | 2024-06-25 2:36PM EDT | 5.00 | 0.28 | 0.28 | 0.32 | +0.01 | +3.70% | 14 | 148 | 53.13% |
| QS240712P00005500 | 2024-06-24 11:20AM EDT | 5.50 | 0.60 | 0.67 | 0.72 | 0.00 | - | 200 | 194 | 57.81% |
| QS240712P00006000 | 2024-06-14 10:42AM EDT | 6.00 | 0.94 | 1.13 | 1.22 | 0.00 | - | - | 2 | 50.00% |
| QS240712P00006500 | 2024-06-13 12:23PM EDT | 6.50 | 1.24 | 1.23 | 2.54 | 0.00 | - | 3 | 0 | 162.50% |
© 2024 Yahoo. All rights reserved.