QuantumScape Corporation (QS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240524C00004000 | 2024-04-25 9:40AM EDT | 4.00 | 0.92 | 1.65 | 2.23 | 0.00 | - | 10 | 10 | 177.34% |
| QS240524C00004500 | 2024-05-03 9:37AM EDT | 4.50 | 1.32 | 1.17 | 1.80 | +0.36 | +37.50% | 1 | 3 | 148.44% |
| QS240524C00005000 | 2024-05-03 11:26AM EDT | 5.00 | 0.76 | 0.78 | 0.85 | +0.20 | +35.71% | 2 | 252 | 69.53% |
| QS240524C00005500 | 2024-05-03 3:41PM EDT | 5.50 | 0.43 | 0.44 | 0.48 | +0.07 | +19.44% | 15 | 348 | 64.06% |
| QS240524C00006000 | 2024-05-03 3:46PM EDT | 6.00 | 0.23 | 0.22 | 0.25 | +0.06 | +35.29% | 124 | 329 | 64.06% |
| QS240524C00006500 | 2024-05-03 3:40PM EDT | 6.50 | 0.08 | 0.10 | 0.12 | 0.00 | - | 203 | 754 | 64.45% |
| QS240524C00007000 | 2024-05-02 1:37PM EDT | 7.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 11 | 599 | 67.97% |
| QS240524C00007500 | 2024-04-29 9:38AM EDT | 7.50 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 2 | 44 | 78.91% |
| QS240524C00008000 | 2024-05-02 3:54PM EDT | 8.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 22 | 339 | 89.84% |
| QS240524C00008500 | 2024-05-03 1:57PM EDT | 8.50 | 0.12 | 0.01 | 0.10 | +0.10 | +500.00% | 7 | 50 | 109.38% |
| QS240524C00009000 | 2024-05-02 3:28PM EDT | 9.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 208 | 178 | 109.38% |
| QS240524C00009500 | 2024-04-23 10:15AM EDT | 9.50 | 0.02 | 0.01 | 0.27 | 0.00 | - | 50 | 80 | 163.28% |
| QS240524C00010000 | 2024-04-26 11:46AM EDT | 10.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 7 | 28 | 125.00% |
| QS240524C00010500 | 2024-04-24 11:34AM EDT | 10.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | - | 30 | 132.81% |
| QS240524C00011000 | 2024-05-01 3:09PM EDT | 11.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 1 | 25 | 191.41% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240524P00003500 | 2024-04-18 2:20PM EDT | 3.50 | 0.03 | 0.00 | 0.27 | 0.00 | - | 200 | 81 | 181.25% |
| QS240524P00004000 | 2024-04-29 11:35AM EDT | 4.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 80 | 34 | 140.63% |
| QS240524P00004500 | 2024-05-03 2:11PM EDT | 4.50 | 0.04 | 0.02 | 0.20 | -0.02 | -33.33% | 40 | 117 | 99.61% |
| QS240524P00005000 | 2024-05-03 2:53PM EDT | 5.00 | 0.10 | 0.07 | 0.11 | -0.02 | -16.67% | 8 | 244 | 62.50% |
| QS240524P00005500 | 2024-05-03 3:41PM EDT | 5.50 | 0.23 | 0.22 | 0.26 | -0.08 | -25.81% | 25 | 303 | 60.16% |
| QS240524P00006000 | 2024-05-03 3:41PM EDT | 6.00 | 0.52 | 0.49 | 0.55 | -0.22 | -29.73% | 10 | 15 | 60.94% |
| QS240524P00006500 | 2024-04-29 1:37PM EDT | 6.50 | 1.12 | 0.69 | 0.92 | 0.00 | - | 5 | 16 | 66.80% |
| QS240524P00007000 | 2024-04-24 1:47PM EDT | 7.00 | 1.55 | 0.90 | 1.37 | 0.00 | - | 6 | 15 | 72.66% |
| QS240524P00007500 | 2024-05-02 10:35AM EDT | 7.50 | 2.10 | 1.71 | 1.87 | 0.00 | - | 2 | 66 | 88.67% |
| QS240524P00011000 | 2024-04-16 3:25PM EDT | 11.00 | 5.50 | 5.25 | 5.35 | 0.00 | - | - | 3 | 50.00% |
© 2024 Yahoo. All rights reserved.