QuantumScape Corporation (QS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240802C00001500 | 2024-07-19 9:58AM EDT | 1.50 | 6.61 | 5.50 | 5.65 | 0.00 | - | 3 | 20 | 612.50% |
| QS240802C00002000 | 2024-07-18 3:23PM EDT | 2.00 | 6.39 | 5.00 | 5.20 | 0.00 | - | 3 | 4 | 559.38% |
| QS240802C00002500 | 2024-07-16 1:50PM EDT | 2.50 | 6.70 | 4.50 | 4.65 | 0.00 | - | 3 | 1 | 418.75% |
| QS240802C00003000 | 2024-07-15 12:31PM EDT | 3.00 | 5.69 | 3.45 | 4.15 | 0.00 | - | 2 | 0 | 451.56% |
| QS240802C00003500 | 2024-06-28 2:17PM EDT | 3.50 | 1.47 | 3.50 | 3.65 | 0.00 | - | 1 | 1 | 293.75% |
| QS240802C00004000 | 2024-07-25 9:59AM EDT | 4.00 | 3.00 | 2.98 | 3.10 | +0.30 | +11.11% | 10 | 23 | 50.00% |
| QS240802C00004500 | 2024-07-19 3:12PM EDT | 4.50 | 3.69 | 2.49 | 2.61 | 0.00 | - | 20 | 20 | 159.38% |
| QS240802C00005000 | 2024-07-26 1:22PM EDT | 5.00 | 2.03 | 1.72 | 2.23 | +0.08 | +4.10% | 20 | 212 | 257.81% |
| QS240802C00005500 | 2024-07-26 1:03PM EDT | 5.50 | 1.50 | 1.41 | 1.62 | +0.08 | +5.63% | 26 | 509 | 153.13% |
| QS240802C00006000 | 2024-07-26 2:35PM EDT | 6.00 | 1.04 | 0.96 | 1.31 | +0.15 | +16.85% | 38 | 855 | 119.53% |
| QS240802C00006500 | 2024-07-26 3:47PM EDT | 6.50 | 0.62 | 0.62 | 0.66 | +0.10 | +19.23% | 83 | 511 | 78.91% |
| QS240802C00007000 | 2024-07-26 3:58PM EDT | 7.00 | 0.30 | 0.30 | 0.32 | +0.01 | +3.45% | 979 | 1,139 | 74.61% |
| QS240802C00007500 | 2024-07-26 3:57PM EDT | 7.50 | 0.14 | 0.13 | 0.14 | 0.00 | - | 4,164 | 2,123 | 78.13% |
| QS240802C00008000 | 2024-07-26 3:59PM EDT | 8.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 520 | 1,928 | 82.03% |
| QS240802C00008500 | 2024-07-26 3:56PM EDT | 8.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 86 | 1,341 | 92.19% |
| QS240802C00009000 | 2024-07-26 3:32PM EDT | 9.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 167 | 1,360 | 112.50% |
| QS240802C00009500 | 2024-07-26 3:33PM EDT | 9.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 1,329 | 121.88% |
| QS240802C00010000 | 2024-07-26 10:51AM EDT | 10.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 39 | 993 | 142.19% |
| QS240802C00010500 | 2024-07-25 3:58PM EDT | 10.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 48 | 3,638 | 153.13% |
| QS240802C00011000 | 2024-07-26 2:25PM EDT | 11.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 54 | 1,196 | 228.91% |
| QS240802C00012000 | 2024-07-26 11:20AM EDT | 12.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 103 | 1,678 | 175.00% |
| QS240802C00012500 | 2024-07-25 9:40AM EDT | 12.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 11 | 46 | 228.13% |
| QS240802C00013000 | 2024-07-25 3:58PM EDT | 13.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 85 | 131 | 328.13% |
| QS240802C00014000 | 2024-07-26 9:53AM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,093 | 225.00% |
| QS240802C00015000 | 2024-07-25 1:15PM EDT | 15.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 233 | 272 | 464.06% |
| QS240802C00016000 | 2024-07-22 11:13AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 487.50% |
| QS240802C00017000 | 2024-07-22 9:58AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 509.38% |
| QS240802C00018000 | 2024-07-26 11:12AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 28 | 256.25% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240802P00003000 | 2024-07-22 11:11AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 320 | 331 | 287.50% |
| QS240802P00003500 | 2024-07-24 3:52PM EDT | 3.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 141 | 554 | 564.06% |
| QS240802P00004000 | 2024-07-23 2:10PM EDT | 4.00 | 0.09 | 0.00 | 0.36 | 0.00 | - | 1 | 6 | 368.75% |
| QS240802P00004500 | 2024-07-25 1:32PM EDT | 4.50 | 0.01 | 0.00 | 0.55 | 0.00 | - | 120 | 250 | 358.59% |
| QS240802P00005000 | 2024-07-26 11:41AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 296 | 125.00% |
| QS240802P00005500 | 2024-07-26 2:41PM EDT | 5.50 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 45 | 1,554 | 137.50% |
| QS240802P00006000 | 2024-07-26 11:13AM EDT | 6.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 220 | 853 | 84.38% |
| QS240802P00006500 | 2024-07-26 3:57PM EDT | 6.50 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 557 | 2,892 | 69.53% |
| QS240802P00007000 | 2024-07-26 3:56PM EDT | 7.00 | 0.25 | 0.24 | 0.26 | -0.13 | -34.21% | 799 | 1,727 | 69.53% |
| QS240802P00007500 | 2024-07-26 3:53PM EDT | 7.50 | 0.58 | 0.52 | 0.75 | -0.09 | -13.43% | 187 | 460 | 89.45% |
| QS240802P00008000 | 2024-07-26 3:42PM EDT | 8.00 | 1.02 | 0.98 | 1.02 | -0.17 | -14.29% | 53 | 959 | 75.00% |
| QS240802P00008500 | 2024-07-26 2:15PM EDT | 8.50 | 1.51 | 1.38 | 1.85 | -0.18 | -10.65% | 7 | 365 | 148.44% |
| QS240802P00009000 | 2024-07-26 10:35AM EDT | 9.00 | 1.99 | 1.88 | 2.00 | -0.21 | -9.55% | 7 | 401 | 119.53% |
| QS240802P00009500 | 2024-07-26 2:50PM EDT | 9.50 | 2.50 | 2.37 | 2.70 | -0.17 | -6.37% | 5 | 8 | 160.94% |
| QS240802P00010000 | 2024-07-26 11:11AM EDT | 10.00 | 2.91 | 2.89 | 3.05 | +0.75 | +34.72% | 1 | 98 | 121.88% |
| QS240802P00010500 | 2024-07-25 3:08PM EDT | 10.50 | 3.64 | 3.40 | 5.50 | 0.00 | - | 14 | 57 | 494.92% |
| QS240802P00011000 | 2024-07-25 3:09PM EDT | 11.00 | 4.13 | 3.90 | 4.00 | 0.00 | - | 7 | 29 | 187.50% |
| QS240802P00012000 | 2024-07-16 3:32PM EDT | 12.00 | 3.05 | 4.90 | 5.35 | 0.00 | - | 21 | 23 | 294.53% |
| QS240802P00013000 | 2024-07-19 9:55AM EDT | 13.00 | 5.05 | 5.90 | 6.00 | 0.00 | - | 6 | 6 | 240.63% |
| QS240802P00014000 | 2024-07-16 2:05PM EDT | 14.00 | 5.10 | 5.30 | 7.00 | 0.00 | - | - | 8 | 262.50% |
© 2024 Yahoo. All rights reserved.