QuantumScape Corporation (QS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS250117C00002500 | 2024-05-24 11:44AM EDT | 2.50 | 3.45 | 3.20 | 3.95 | -0.05 | -1.43% | 2 | 986 | 107.42% |
| QS250117C00004000 | 2024-05-24 11:20AM EDT | 4.00 | 2.25 | 2.15 | 3.05 | +0.13 | +6.13% | 1 | 25 | 101.07% |
| QS250117C00005000 | 2024-05-24 1:48PM EDT | 5.00 | 1.69 | 1.66 | 1.75 | +0.12 | +7.64% | 4 | 7,847 | 73.93% |
| QS250117C00006000 | 2024-05-24 12:44PM EDT | 6.00 | 1.25 | 1.26 | 1.33 | +0.08 | +6.84% | 10 | 726 | 74.41% |
| QS250117C00007500 | 2024-05-24 3:37PM EDT | 7.50 | 0.84 | 0.81 | 0.86 | +0.12 | +16.67% | 120 | 17,235 | 73.24% |
| QS250117C00009000 | 2024-05-24 3:59PM EDT | 9.00 | 0.54 | 0.54 | 0.57 | +0.03 | +5.88% | 15 | 317 | 73.34% |
| QS250117C00010000 | 2024-05-24 2:40PM EDT | 10.00 | 0.41 | 0.42 | 0.45 | +0.02 | +5.13% | 70 | 13,319 | 74.02% |
| QS250117C00012500 | 2024-05-23 1:45PM EDT | 12.50 | 0.27 | 0.24 | 0.28 | +0.02 | +8.00% | 32 | 6,052 | 76.37% |
| QS250117C00015000 | 2024-05-24 2:27PM EDT | 15.00 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 216 | 8,327 | 79.30% |
| QS250117C00017500 | 2024-05-23 10:13AM EDT | 17.50 | 0.12 | 0.10 | 0.15 | 0.00 | - | 100 | 2,572 | 81.84% |
| QS250117C00020000 | 2024-05-24 2:56PM EDT | 20.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 1 | 12,644 | 86.52% |
| QS250117C00022500 | 2024-05-24 11:08AM EDT | 22.50 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 1 | 11,723 | 89.06% |
| QS250117C00025000 | 2024-05-24 2:29PM EDT | 25.00 | 0.06 | 0.07 | 0.10 | -0.02 | -25.00% | 89 | 12,450 | 93.36% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS250117P00002500 | 2024-05-23 10:49AM EDT | 2.50 | 0.10 | 0.08 | 0.15 | 0.00 | - | 110 | 2,350 | 81.64% |
| QS250117P00004000 | 2024-05-24 1:22PM EDT | 4.00 | 0.39 | 0.35 | 0.40 | -0.04 | -9.30% | 2 | 157 | 67.19% |
| QS250117P00005000 | 2024-05-23 3:49PM EDT | 5.00 | 0.85 | 0.74 | 0.81 | 0.00 | - | 165 | 19,350 | 65.82% |
| QS250117P00006000 | 2024-05-24 2:39PM EDT | 6.00 | 1.28 | 1.28 | 1.32 | -0.08 | -5.88% | 55 | 6,744 | 63.67% |
| QS250117P00007500 | 2024-05-24 3:53PM EDT | 7.50 | 2.30 | 2.29 | 2.33 | -0.05 | -2.13% | 2 | 3,926 | 60.94% |
| QS250117P00009000 | 2024-05-21 2:06PM EDT | 9.00 | 3.55 | 3.15 | 4.10 | 0.00 | - | 1 | 139 | 65.43% |
| QS250117P00010000 | 2024-05-20 3:14PM EDT | 10.00 | 4.57 | 4.35 | 4.45 | 0.00 | - | 19 | 1,176 | 57.03% |
| QS250117P00012500 | 2024-05-13 9:59AM EDT | 12.50 | 6.60 | 6.70 | 7.35 | 0.00 | - | 2 | 899 | 81.64% |
| QS250117P00015000 | 2024-05-23 1:02PM EDT | 15.00 | 9.45 | 9.15 | 10.00 | 0.00 | - | 1 | 27 | 96.78% |
| QS250117P00017500 | 2024-05-16 11:15AM EDT | 17.50 | 11.70 | 10.60 | 11.75 | 0.00 | - | 1 | 0 | 69.53% |
| QS250117P00020000 | 2024-05-14 10:39AM EDT | 20.00 | 13.80 | 13.05 | 14.80 | 0.00 | - | 1 | 0 | 129.88% |
| QS250117P00022500 | 2024-04-24 10:24AM EDT | 22.50 | 16.90 | 15.65 | 16.80 | 0.00 | - | 20 | 0 | 91.02% |
| QS250117P00025000 | 2024-05-09 10:26AM EDT | 25.00 | 19.55 | 19.10 | 20.25 | 0.00 | - | 15 | 6 | 133.69% |
© 2024 Yahoo. All rights reserved.