QuantumScape Corporation (QS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240816C00001000 | 2024-05-30 2:24PM EDT | 1.00 | 5.07 | 3.80 | 3.90 | 0.00 | - | 5 | 2 | 221.88% |
| QS240816C00002000 | 2024-04-26 10:51AM EDT | 2.00 | 3.38 | 3.80 | 3.90 | 0.00 | - | 1 | 9 | 513.28% |
| QS240816C00003000 | 2024-06-20 12:35PM EDT | 3.00 | 2.00 | 1.84 | 1.93 | 0.00 | - | 10 | 106 | 93.75% |
| QS240816C00004000 | 2024-06-25 12:45PM EDT | 4.00 | 1.06 | 0.97 | 1.31 | -0.01 | -0.93% | 115 | 1,772 | 97.27% |
| QS240816C00005000 | 2024-06-25 3:06PM EDT | 5.00 | 0.40 | 0.38 | 0.41 | -0.06 | -13.04% | 41 | 4,691 | 64.45% |
| QS240816C00006000 | 2024-06-25 3:23PM EDT | 6.00 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 167 | 3,355 | 67.58% |
| QS240816C00007000 | 2024-06-25 3:51PM EDT | 7.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 106 | 7,603 | 71.09% |
| QS240816C00008000 | 2024-06-25 3:51PM EDT | 8.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 73 | 4,008 | 79.69% |
| QS240816C00009000 | 2024-06-25 3:03PM EDT | 9.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 100 | 6,160 | 92.97% |
| QS240816C00010000 | 2024-06-25 10:47AM EDT | 10.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 3,939 | 98.44% |
| QS240816C00011000 | 2024-06-24 11:25AM EDT | 11.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 54 | 1,357 | 112.50% |
| QS240816C00012000 | 2024-06-05 10:03AM EDT | 12.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 100 | 1,619 | 114.06% |
| QS240816C00013000 | 2024-06-17 11:34AM EDT | 13.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 671 | 121.88% |
| QS240816C00014000 | 2024-05-29 10:16AM EDT | 14.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 100 | 801 | 129.69% |
| QS240816C00015000 | 2024-06-21 11:49AM EDT | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,019 | 135.94% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240816P00002000 | 2024-04-12 2:46PM EDT | 2.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 193.75% |
| QS240816P00003000 | 2024-06-18 3:09PM EDT | 3.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 60 | 595 | 101.56% |
| QS240816P00004000 | 2024-06-25 9:36AM EDT | 4.00 | 0.13 | 0.11 | 0.15 | -0.03 | -18.75% | 109 | 1,090 | 63.67% |
| QS240816P00005000 | 2024-06-24 3:59PM EDT | 5.00 | 0.53 | 0.52 | 0.54 | +0.03 | +6.00% | 10 | 3,176 | 59.57% |
| QS240816P00006000 | 2024-06-25 1:59PM EDT | 6.00 | 1.25 | 1.25 | 1.48 | +0.06 | +5.04% | 4 | 4,829 | 75.39% |
| QS240816P00007000 | 2024-06-25 12:50PM EDT | 7.00 | 2.17 | 1.93 | 2.23 | +0.09 | +4.33% | 1 | 4,352 | 71.48% |
| QS240816P00008000 | 2024-06-20 3:46PM EDT | 8.00 | 3.10 | 2.32 | 4.05 | 0.00 | - | 2 | 2,420 | 68.75% |
| QS240816P00009000 | 2024-06-03 10:26AM EDT | 9.00 | 3.15 | 4.10 | 4.20 | 0.00 | - | 8 | 355 | 90.63% |
| QS240816P00010000 | 2024-05-20 12:19PM EDT | 10.00 | 4.40 | 4.90 | 5.00 | 0.00 | - | 3 | 123 | 0.00% |
| QS240816P00011000 | 2024-06-20 3:41PM EDT | 11.00 | 6.09 | 6.10 | 6.20 | 0.00 | - | 2 | 14 | 112.50% |
| QS240816P00012000 | 2024-05-23 1:20PM EDT | 12.00 | 6.45 | 6.90 | 8.10 | 0.00 | - | 2 | 0 | 205.08% |
| QS240816P00013000 | 2024-04-29 12:27PM EDT | 13.00 | 7.60 | 6.30 | 8.15 | 0.00 | - | - | 0 | 0.00% |
| QS240816P00015000 | 2024-03-27 12:19PM EDT | 15.00 | 8.80 | 9.55 | 10.65 | 0.00 | - | 1 | 0 | 260.94% |
© 2024 Yahoo. All rights reserved.