QuantumScape Corporation (QS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240802C00001500 | 2024-06-25 3:41PM EDT | 1.50 | 3.37 | 2.85 | 3.40 | -1.07 | -24.10% | 4 | 4 | 253.13% |
| QS240802C00002000 | 2024-06-25 3:39PM EDT | 2.00 | 2.86 | 2.33 | 2.93 | -0.21 | -6.84% | 6 | 6 | 214.84% |
| QS240802C00005000 | 2024-06-25 1:10PM EDT | 5.00 | 0.35 | 0.33 | 0.36 | -0.04 | -10.26% | 1 | 37 | 67.19% |
| QS240802C00005500 | 2024-06-25 2:48PM EDT | 5.50 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 3 | 92 | 67.58% |
| QS240802C00006000 | 2024-06-25 1:23PM EDT | 6.00 | 0.11 | 0.10 | 0.47 | -0.03 | -21.43% | 67 | 54 | 104.69% |
| QS240802C00006500 | 2024-06-25 1:29PM EDT | 6.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 26 | 73.05% |
| QS240802C00007000 | 2024-06-25 12:55PM EDT | 7.00 | 0.03 | 0.02 | 0.08 | -0.04 | -57.14% | 101 | 10 | 79.69% |
| QS240802C00008000 | 2024-06-20 1:42PM EDT | 8.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | - | 100 | 90.63% |
| QS240802C00008500 | 2024-06-25 10:20AM EDT | 8.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 100 | 100 | 98.44% |
| QS240802C00009000 | 2024-06-24 10:00AM EDT | 9.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 100 | 100 | 143.75% |
| QS240802C00009500 | 2024-06-24 10:02AM EDT | 9.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 100 | 0 | 234.77% |
| QS240802C00010000 | 2024-06-24 10:07AM EDT | 10.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 100 | 0 | 243.75% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240802P00003000 | 2024-06-18 3:14PM EDT | 3.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 0 | 215.63% |
| QS240802P00003500 | 2024-06-24 12:19PM EDT | 3.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 4 | 92 | 74.22% |
| QS240802P00004500 | 2024-06-25 2:22PM EDT | 4.50 | 0.20 | 0.21 | 0.23 | -0.02 | -9.09% | 1 | 15 | 60.16% |
| QS240802P00005000 | 2024-06-24 12:20PM EDT | 5.00 | 0.42 | 0.45 | 0.49 | 0.00 | - | 4 | 103 | 60.16% |
| QS240802P00005500 | 2024-06-21 10:29AM EDT | 5.50 | 0.82 | 0.37 | 0.99 | 0.00 | - | 11 | 11 | 90.23% |
| QS240802P00006000 | 2024-06-21 3:50PM EDT | 6.00 | 1.10 | 1.10 | 1.34 | 0.00 | - | 1 | 1 | 54.69% |
| QS240802P00006500 | 2024-06-21 1:47PM EDT | 6.50 | 1.68 | 1.67 | 2.24 | 0.00 | - | 3 | 3 | 122.27% |
© 2024 Yahoo. All rights reserved.