QuantumScape Corporation (QS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS241018C00001000 | 2024-10-10 11:02AM EDT | 1.00 | 4.39 | 3.80 | 5.00 | 0.00 | - | 2 | 4 | 1,446.88% |
| QS241018C00003000 | 2024-10-04 2:41PM EDT | 3.00 | 2.61 | 2.50 | 2.69 | 0.00 | - | 30 | 10 | 328.13% |
| QS241018C00004000 | 2024-10-09 9:46AM EDT | 4.00 | 1.53 | 1.59 | 1.87 | 0.00 | - | 7 | 17 | 229.69% |
| QS241018C00004500 | 2024-10-08 12:27PM EDT | 4.50 | 0.99 | 1.10 | 1.20 | 0.00 | - | 25 | 16 | 115.63% |
| QS241018C00005000 | 2024-10-11 3:43PM EDT | 5.00 | 0.65 | 0.63 | 0.68 | +0.20 | +44.44% | 51 | 293 | 75.00% |
| QS241018C00005500 | 2024-10-11 3:52PM EDT | 5.50 | 0.25 | 0.24 | 0.28 | +0.11 | +78.57% | 497 | 529 | 63.28% |
| QS241018C00006000 | 2024-10-11 3:52PM EDT | 6.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 1,733 | 3,282 | 60.16% |
| QS241018C00006500 | 2024-10-11 3:14PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 323 | 3,721 | 68.75% |
| QS241018C00007000 | 2024-10-11 3:31PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 113 | 1,614 | 93.75% |
| QS241018C00007500 | 2024-10-07 1:48PM EDT | 7.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 426 | 121.88% |
| QS241018C00008000 | 2024-10-11 12:17PM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 47 | 913 | 137.50% |
| QS241018C00008500 | 2024-10-08 2:29PM EDT | 8.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 24 | 48 | 206.25% |
| QS241018C00009000 | 2024-10-10 10:43AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 712 | 162.50% |
| QS241018C00009500 | 2024-09-27 10:21AM EDT | 9.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 404.69% |
| QS241018C00010000 | 2024-09-05 12:18PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 31 | 218.75% |
| QS241018C00010500 | 2024-09-23 12:29PM EDT | 10.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 1 | 253.13% |
| QS241018C00011000 | 2024-09-23 12:38PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 84 | 193.75% |
| QS241018C00011500 | 2024-09-23 12:37PM EDT | 11.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | - | 16 | 402.34% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS241018P00003000 | 2024-09-23 12:49PM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 38 | 85 | 262.50% |
| QS241018P00004000 | 2024-10-04 11:19AM EDT | 4.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 118.75% |
| QS241018P00004500 | 2024-10-08 1:46PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 102 | 81.25% |
| QS241018P00005000 | 2024-10-11 3:03PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 236 | 1,918 | 59.38% |
| QS241018P00005500 | 2024-10-11 3:49PM EDT | 5.50 | 0.10 | 0.10 | 0.12 | -0.15 | -60.00% | 404 | 727 | 53.13% |
| QS241018P00006000 | 2024-10-11 3:34PM EDT | 6.00 | 0.41 | 0.40 | 0.44 | -0.23 | -35.94% | 81 | 1,753 | 51.56% |
| QS241018P00006500 | 2024-10-11 10:30AM EDT | 6.50 | 1.07 | 0.86 | 1.10 | +0.04 | +3.88% | 2 | 43 | 117.97% |
| QS241018P00007000 | 2024-10-11 1:05PM EDT | 7.00 | 1.45 | 1.32 | 1.40 | -0.20 | -12.12% | 22 | 88 | 98.44% |
| QS241018P00007500 | 2024-10-01 12:13PM EDT | 7.50 | 1.95 | 1.82 | 1.91 | 0.00 | - | 5 | 3 | 132.81% |
| QS241018P00010000 | 2024-08-22 12:19PM EDT | 10.00 | 3.95 | 3.15 | 4.25 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.