QuantumScape Corporation (QS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240517C00001000 | 2024-01-18 4:13PM EDT | 1.00 | 5.60 | 5.90 | 7.50 | 0.00 | - | 2 | 3 | 0.00% |
| QS240517C00002000 | 2024-04-26 10:18AM EDT | 2.00 | 3.40 | 3.35 | 3.45 | -0.15 | -4.23% | 3 | 57 | 200.00% |
| QS240517C00003000 | 2024-04-18 12:55PM EDT | 3.00 | 2.60 | 2.33 | 2.62 | 0.00 | - | 5 | 77 | 195.31% |
| QS240517C00004000 | 2024-04-26 3:29PM EDT | 4.00 | 1.35 | 1.27 | 1.62 | +0.30 | +28.57% | 3 | 1,648 | 101.56% |
| QS240517C00005000 | 2024-04-26 2:31PM EDT | 5.00 | 0.52 | 0.54 | 0.57 | +0.18 | +52.94% | 19 | 3,363 | 66.80% |
| QS240517C00006000 | 2024-04-26 2:58PM EDT | 6.00 | 0.11 | 0.12 | 0.13 | +0.03 | +37.50% | 470 | 6,407 | 65.63% |
| QS240517C00007000 | 2024-04-26 2:43PM EDT | 7.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 143 | 5,949 | 73.44% |
| QS240517C00008000 | 2024-04-26 2:58PM EDT | 8.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 33 | 4,769 | 96.88% |
| QS240517C00009000 | 2024-04-26 11:40AM EDT | 9.00 | 0.04 | 0.01 | 0.06 | +0.03 | +300.00% | 2 | 3,984 | 126.56% |
| QS240517C00010000 | 2024-04-25 2:10PM EDT | 10.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 4 | 4,310 | 142.19% |
| QS240517C00011000 | 2024-04-26 1:34PM EDT | 11.00 | 0.09 | 0.00 | 0.09 | +0.05 | +125.00% | 1 | 1,100 | 170.31% |
| QS240517C00012000 | 2024-04-11 11:19AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 990 | 189.84% |
| QS240517C00013000 | 2024-03-28 9:35AM EDT | 13.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 10 | 632 | 239.84% |
| QS240517C00014000 | 2024-04-25 9:46AM EDT | 14.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 500 | 253.91% |
| QS240517C00015000 | 2024-04-25 11:05AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 3,603 | 206.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240517P00001000 | 2024-04-10 3:18PM EDT | 1.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 1 | 337.50% |
| QS240517P00002000 | 2024-01-05 3:39PM EDT | 2.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 23 | 43 | 342.19% |
| QS240517P00003000 | 2024-04-01 1:59PM EDT | 3.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 12 | 19 | 178.13% |
| QS240517P00004000 | 2024-04-26 1:38PM EDT | 4.00 | 0.02 | 0.01 | 0.12 | -0.01 | -33.33% | 56 | 1,060 | 106.25% |
| QS240517P00005000 | 2024-04-26 3:13PM EDT | 5.00 | 0.17 | 0.14 | 0.16 | -0.09 | -34.62% | 194 | 7,502 | 63.28% |
| QS240517P00006000 | 2024-04-26 10:47AM EDT | 6.00 | 0.77 | 0.71 | 0.74 | -0.26 | -25.24% | 2 | 7,513 | 63.28% |
| QS240517P00007000 | 2024-04-26 1:27PM EDT | 7.00 | 1.54 | 1.52 | 1.68 | -0.43 | -21.83% | 15 | 5,366 | 91.41% |
| QS240517P00008000 | 2024-04-26 3:17PM EDT | 8.00 | 2.71 | 2.59 | 2.84 | -0.29 | -9.67% | 12 | 797 | 135.16% |
| QS240517P00009000 | 2024-04-24 3:01PM EDT | 9.00 | 3.56 | 3.55 | 3.65 | 0.00 | - | 7 | 135 | 129.69% |
| QS240517P00010000 | 2024-04-25 1:03PM EDT | 10.00 | 4.99 | 4.55 | 4.65 | 0.00 | - | 5 | 464 | 150.00% |
| QS240517P00011000 | 2024-04-11 11:49AM EDT | 11.00 | 5.19 | 5.55 | 5.65 | 0.00 | - | 1 | 34 | 167.19% |
| QS240517P00012000 | 2024-04-26 2:32PM EDT | 12.00 | 6.65 | 6.55 | 6.65 | +0.25 | +3.91% | 5 | 29 | 182.81% |
| QS240517P00013000 | 2024-03-20 2:42PM EDT | 13.00 | 7.15 | 6.60 | 8.65 | 0.00 | - | 3 | 0 | 168.75% |
| QS240517P00014000 | 2024-02-13 1:07PM EDT | 14.00 | 6.50 | 8.35 | 8.45 | 0.00 | - | 2 | 0 | 0.00% |
| QS240517P00015000 | 2024-03-21 9:52AM EDT | 15.00 | 9.00 | 8.60 | 10.70 | 0.00 | - | 1 | 0 | 220.31% |
© 2024 Yahoo. All rights reserved.