QuantumScape Corporation (QS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240920C00005000 | 2024-09-13 3:27PM EDT | 2024-09-20 | 0.96 | 0.94 | 1.12 | +0.21 | +28.00% | 84 | 241 | 135.94% |
| QS240927C00005000 | 2024-09-12 2:12PM EDT | 2024-09-27 | 0.93 | 0.73 | 1.09 | 0.00 | - | 10 | 69 | 114.84% |
| QS241004C00005000 | 2024-09-11 1:25PM EDT | 2024-10-04 | 0.86 | 0.81 | 1.15 | 0.00 | - | 3 | 63 | 55.47% |
| QS241011C00005000 | 2024-09-11 2:37PM EDT | 2024-10-11 | 0.99 | 0.63 | 1.08 | 0.00 | - | 4 | 9 | 76.95% |
| QS241018C00005000 | 2024-09-13 11:57AM EDT | 2024-10-18 | 0.97 | 1.05 | 2.02 | +0.10 | +11.49% | 5 | 117 | 150.00% |
| QS241115C00005000 | 2024-09-13 3:46PM EDT | 2024-11-15 | 1.25 | 1.03 | 1.29 | +0.12 | +10.62% | 60 | 2,325 | 62.70% |
| QS250117C00005000 | 2024-09-13 3:43PM EDT | 2025-01-17 | 1.35 | 1.41 | 1.48 | +0.05 | +3.85% | 28 | 13,215 | 70.31% |
| QS250221C00005000 | 2024-09-12 1:51PM EDT | 2025-02-21 | 1.55 | 1.56 | 1.63 | 0.00 | - | 1 | 339 | 73.63% |
| QS250620C00005000 | 2024-09-13 2:50PM EDT | 2025-06-20 | 1.89 | 1.79 | 1.95 | +0.10 | +5.59% | 4 | 2,189 | 71.58% |
| QS260116C00005000 | 2024-09-13 2:12PM EDT | 2026-01-16 | 2.35 | 2.33 | 2.41 | +0.12 | +5.38% | 146 | 6,407 | 75.98% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240920P00005000 | 2024-09-13 2:52PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 3,724 | 87.50% |
| QS240927P00005000 | 2024-09-13 1:26PM EDT | 2024-09-27 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 169 | 71.88% |
| QS241004P00005000 | 2024-09-13 1:33PM EDT | 2024-10-04 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 30 | 130 | 66.41% |
| QS241011P00005000 | 2024-09-13 3:27PM EDT | 2024-10-11 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 3 | 124 | 68.36% |
| QS241018P00005000 | 2024-09-13 3:28PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 24 | 697 | 64.45% |
| QS241025P00005000 | 2024-09-13 1:30PM EDT | 2024-10-25 | 0.16 | 0.11 | 0.19 | -0.09 | -36.00% | 1 | 6 | 66.41% |
| QS241115P00005000 | 2024-09-13 10:51AM EDT | 2024-11-15 | 0.29 | 0.25 | 0.28 | +0.01 | +3.57% | 51 | 4,968 | 70.31% |
| QS250117P00005000 | 2024-09-12 12:49PM EDT | 2025-01-17 | 0.49 | 0.42 | 0.44 | 0.00 | - | 79 | 30,558 | 64.65% |
| QS250221P00005000 | 2024-09-12 3:52PM EDT | 2025-02-21 | 0.60 | 0.53 | 0.57 | 0.00 | - | 92 | 5,553 | 66.41% |
| QS250620P00005000 | 2024-09-09 3:34PM EDT | 2025-06-20 | 0.81 | 0.78 | 0.85 | -0.09 | -10.00% | 3 | 200 | 65.63% |
| QS260116P00005000 | 2024-09-13 3:15PM EDT | 2026-01-16 | 1.15 | 1.12 | 1.18 | -0.03 | -2.54% | 27 | 3,026 | 64.06% |
© 2024 Yahoo. All rights reserved.