QuantumScape Corporation (QS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS241025C00001500 | 2024-10-07 3:36PM EDT | 1.50 | 4.79 | 3.90 | 3.95 | 0.00 | - | 4 | 20 | 306.25% |
| QS241025C00004000 | 2024-10-08 2:40PM EDT | 4.00 | 1.47 | 1.43 | 1.53 | 0.00 | - | 2 | 12 | 106.25% |
| QS241025C00004500 | 2024-09-06 11:48AM EDT | 4.50 | 1.00 | 0.96 | 1.41 | 0.00 | - | 25 | 25 | 139.84% |
| QS241025C00005000 | 2024-10-08 1:19PM EDT | 5.00 | 0.63 | 0.58 | 0.62 | -0.06 | -8.70% | 4 | 25 | 74.22% |
| QS241025C00005500 | 2024-10-08 2:54PM EDT | 5.50 | 0.33 | 0.32 | 0.37 | -0.04 | -10.81% | 31 | 464 | 78.52% |
| QS241025C00006000 | 2024-10-08 2:41PM EDT | 6.00 | 0.16 | 0.15 | 0.18 | -0.05 | -23.81% | 43 | 469 | 76.17% |
| QS241025C00006500 | 2024-10-08 2:48PM EDT | 6.50 | 0.09 | 0.07 | 0.10 | 0.00 | - | 77 | 685 | 79.69% |
| QS241025C00007000 | 2024-10-08 2:52PM EDT | 7.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 381 | 85.94% |
| QS241025C00007500 | 2024-10-08 10:05AM EDT | 7.50 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 1 | 316 | 93.75% |
| QS241025C00008000 | 2024-10-08 2:40PM EDT | 8.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 3 | 247 | 96.88% |
| QS241025C00008500 | 2024-10-04 12:25PM EDT | 8.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 7 | 112 | 112.50% |
| QS241025C00009000 | 2024-10-02 10:12AM EDT | 9.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 12 | 250.39% |
| QS241025C00010000 | 2024-09-17 3:05PM EDT | 10.00 | 0.05 | 0.00 | 0.61 | 0.00 | - | - | 1 | 258.98% |
| QS241025C00011000 | 2024-09-19 10:19AM EDT | 11.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 9 | 301.56% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS241025P00002500 | 2024-09-10 3:07PM EDT | 2.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 424.22% |
| QS241025P00003000 | 2024-09-20 1:51PM EDT | 3.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 27 | 27 | 346.09% |
| QS241025P00003500 | 2024-10-02 11:04AM EDT | 3.50 | 0.02 | 0.01 | 0.17 | 0.00 | - | 4 | 14 | 165.63% |
| QS241025P00004000 | 2024-10-02 11:05AM EDT | 4.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 32 | 85.94% |
| QS241025P00004500 | 2024-10-04 12:25PM EDT | 4.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 7 | 54 | 75.78% |
| QS241025P00005000 | 2024-10-08 2:05PM EDT | 5.00 | 0.16 | 0.16 | 0.19 | +0.01 | +6.67% | 69 | 376 | 75.78% |
| QS241025P00005500 | 2024-10-08 1:04PM EDT | 5.50 | 0.38 | 0.38 | 0.42 | +0.04 | +11.76% | 15 | 564 | 75.39% |
| QS241025P00006000 | 2024-10-08 12:52PM EDT | 6.00 | 0.69 | 0.71 | 0.75 | +0.05 | +7.81% | 6 | 139 | 75.00% |
| QS241025P00006500 | 2024-10-07 3:18PM EDT | 6.50 | 1.09 | 1.13 | 1.17 | 0.00 | - | 10 | 46 | 78.13% |
| QS241025P00007000 | 2024-10-07 3:59PM EDT | 7.00 | 1.49 | 1.59 | 1.68 | 0.00 | - | 50 | 55 | 92.19% |
© 2024 Yahoo. All rights reserved.