QuantumScape Corporation (QS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS241011C00001000 | 2024-10-04 12:07PM EDT | 1.00 | 5.20 | 3.85 | 4.70 | 0.00 | - | 2 | 10 | 1,750.00% |
| QS241011C00001500 | 2024-10-04 12:31PM EDT | 1.50 | 4.13 | 3.35 | 4.55 | 0.00 | - | 9 | 15 | 1,987.50% |
| QS241011C00002000 | 2024-09-03 3:21PM EDT | 2.00 | 3.46 | 2.82 | 3.55 | 0.00 | - | - | 4 | 762.50% |
| QS241011C00004000 | 2024-09-04 9:42AM EDT | 4.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QS241011C00004500 | 2024-10-09 10:29AM EDT | 4.50 | 1.04 | 0.95 | 1.04 | -0.11 | -9.57% | 20 | 52 | 137.50% |
| QS241011C00005000 | 2024-10-09 12:21PM EDT | 5.00 | 0.49 | 0.48 | 0.53 | +0.04 | +8.89% | 14 | 240 | 87.50% |
| QS241011C00005500 | 2024-10-09 12:36PM EDT | 5.50 | 0.12 | 0.09 | 0.12 | +0.01 | +9.09% | 208 | 1,305 | 57.81% |
| QS241011C00006000 | 2024-10-09 12:48PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 879 | 2,176 | 73.44% |
| QS241011C00006500 | 2024-10-08 1:43PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 811 | 93.75% |
| QS241011C00007000 | 2024-10-04 9:57AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 392 | 143.75% |
| QS241011C00007500 | 2024-10-01 9:33AM EDT | 7.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 37 | 83 | 218.75% |
| QS241011C00008500 | 2024-09-23 10:20AM EDT | 8.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 250.00% |
| QS241011C00010000 | 2024-09-23 10:08AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 4 | 275.00% |
| QS241011C00011000 | 2024-09-09 10:46AM EDT | 11.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 731.25% |
| QS241011C00011500 | 2024-09-23 9:44AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 325.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS241011P00003000 | 2024-09-23 12:49PM EDT | 3.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 44 | 80 | 853.13% |
| QS241011P00003500 | 2024-09-20 1:45PM EDT | 3.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 18 | 18 | 693.75% |
| QS241011P00004000 | 2024-09-27 10:24AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 32 | 162.50% |
| QS241011P00004500 | 2024-10-07 11:42AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 207 | 112.50% |
| QS241011P00005000 | 2024-10-09 10:46AM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 504 | 75.00% |
| QS241011P00005500 | 2024-10-09 11:48AM EDT | 5.50 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 106 | 1,728 | 50.00% |
| QS241011P00006000 | 2024-10-09 10:12AM EDT | 6.00 | 0.45 | 0.48 | 0.53 | -0.07 | -13.46% | 14 | 418 | 65.63% |
| QS241011P00006500 | 2024-10-02 1:37PM EDT | 6.50 | 1.04 | 0.97 | 1.05 | 0.00 | - | 2 | 71 | 137.50% |
| QS241011P00007000 | 2024-10-03 11:36AM EDT | 7.00 | 1.52 | 1.45 | 1.55 | 0.00 | - | 6 | 1 | 181.25% |
© 2024 Yahoo. All rights reserved.