QuantumScape Corporation (QS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240726C00001500 | 2024-06-25 3:41PM EDT | 1.50 | 3.35 | 2.59 | 3.40 | -0.98 | -22.63% | 10 | 10 | 279.69% |
| QS240726C00002000 | 2024-06-25 3:40PM EDT | 2.00 | 2.86 | 2.70 | 2.92 | -0.14 | -4.67% | 4 | 6 | 231.25% |
| QS240726C00004000 | 2024-06-25 12:54PM EDT | 4.00 | 0.96 | 0.67 | 0.99 | -0.20 | -17.24% | 15 | 3 | 90.23% |
| QS240726C00004500 | 2024-06-25 11:58AM EDT | 4.50 | 0.60 | 0.49 | 0.67 | +0.05 | +9.09% | 25 | 60 | 72.66% |
| QS240726C00005000 | 2024-06-25 3:46PM EDT | 5.00 | 0.29 | 0.26 | 0.28 | -0.03 | -9.38% | 424 | 208 | 60.94% |
| QS240726C00005500 | 2024-06-25 3:44PM EDT | 5.50 | 0.13 | 0.10 | 0.15 | -0.03 | -18.75% | 112 | 855 | 61.33% |
| QS240726C00006000 | 2024-06-25 10:52AM EDT | 6.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 17 | 287 | 60.55% |
| QS240726C00006500 | 2024-06-20 1:41PM EDT | 6.50 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 10 | 259 | 71.09% |
| QS240726C00007000 | 2024-06-25 10:23AM EDT | 7.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 100 | 163 | 78.91% |
| QS240726C00007500 | 2024-06-25 10:24AM EDT | 7.50 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 100 | 109 | 86.72% |
| QS240726C00008000 | 2024-06-25 10:23AM EDT | 8.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 100 | 0 | 112.50% |
| QS240726C00008500 | 2024-06-24 9:55AM EDT | 8.50 | 0.02 | 0.01 | 0.24 | -0.02 | -50.00% | 100 | 50 | 149.22% |
| QS240726C00009000 | 2024-06-24 9:57AM EDT | 9.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 100 | 117 | 157.81% |
| QS240726C00009500 | 2024-06-13 10:53AM EDT | 9.50 | 0.02 | 0.01 | 0.88 | 0.00 | - | 100 | 100 | 248.83% |
| QS240726C00010000 | 2024-06-13 10:53AM EDT | 10.00 | 0.04 | 0.00 | 0.74 | 0.00 | - | 100 | 100 | 242.19% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240726P00003000 | 2024-06-10 12:40PM EDT | 3.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | - | 20 | 268.36% |
| QS240726P00003500 | 2024-06-18 3:20PM EDT | 3.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 10 | 186.72% |
| QS240726P00004000 | 2024-06-24 2:22PM EDT | 4.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 2 | 4 | 64.84% |
| QS240726P00004500 | 2024-06-25 12:39PM EDT | 4.50 | 0.15 | 0.15 | 0.24 | -0.05 | -25.00% | 22 | 328 | 61.72% |
| QS240726P00005000 | 2024-06-25 11:05AM EDT | 5.00 | 0.32 | 0.39 | 0.43 | -0.06 | -15.79% | 23 | 25 | 55.86% |
| QS240726P00005500 | 2024-06-20 1:11PM EDT | 5.50 | 0.71 | 0.70 | 1.31 | 0.00 | - | 5 | 24 | 102.54% |
| QS240726P00006000 | 2024-06-20 12:03PM EDT | 6.00 | 1.20 | 1.18 | 1.60 | +0.10 | +9.09% | 1 | 14 | 102.73% |
© 2024 Yahoo. All rights reserved.