QuantumScape Corporation (QS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240531C00004000 | 2024-04-29 3:22PM EDT | 4.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QS240531C00004500 | 2024-05-02 9:47AM EDT | 4.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QS240531C00005000 | 2024-05-01 3:02PM EDT | 5.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| QS240531C00005500 | 2024-05-03 1:53PM EDT | 5.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QS240531C00006000 | 2024-05-03 2:27PM EDT | 6.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| QS240531C00006500 | 2024-05-03 3:47PM EDT | 6.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| QS240531C00007000 | 2024-05-03 3:43PM EDT | 7.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| QS240531C00007500 | 2024-05-03 9:54AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QS240531C00008000 | 2024-05-02 9:47AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| QS240531C00008500 | 2024-04-30 12:41PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| QS240531C00009000 | 2024-04-24 2:26PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| QS240531C00009500 | 2024-04-24 10:44AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QS240531C00010000 | 2024-04-24 10:44AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240531P00003500 | 2024-04-30 10:26AM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| QS240531P00004000 | 2024-04-30 3:07PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| QS240531P00004500 | 2024-04-29 2:43PM EDT | 4.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| QS240531P00005000 | 2024-05-03 12:27PM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QS240531P00005500 | 2024-05-03 9:48AM EDT | 5.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QS240531P00006000 | 2024-05-03 3:56PM EDT | 6.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QS240531P00006500 | 2024-05-03 12:56PM EDT | 6.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QS240531P00007000 | 2024-04-15 12:41PM EDT | 7.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QS240531P00009000 | 2024-04-26 1:36PM EDT | 9.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QS240531P00011000 | 2024-04-17 10:24AM EDT | 11.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.