QuantumScape Corporation (QS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240816C00001000 | 2024-04-15 10:08AM EDT | 1.00 | 4.70 | 3.70 | 5.45 | 0.00 | - | 5 | 6 | 269.53% |
| QS240816C00002000 | 2024-04-26 10:51AM EDT | 2.00 | 3.38 | 2.89 | 3.50 | -0.82 | -19.52% | 1 | 9 | 139.06% |
| QS240816C00003000 | 2024-04-23 11:24AM EDT | 3.00 | 2.72 | 2.44 | 2.55 | 0.00 | - | 2 | 80 | 87.89% |
| QS240816C00004000 | 2024-04-26 1:50PM EDT | 4.00 | 1.75 | 1.16 | 1.87 | +0.41 | +30.60% | 2 | 192 | 55.86% |
| QS240816C00005000 | 2024-04-26 1:52PM EDT | 5.00 | 1.10 | 0.97 | 1.03 | +0.32 | +41.03% | 2 | 4,183 | 69.53% |
| QS240816C00006000 | 2024-04-26 3:44PM EDT | 6.00 | 0.58 | 0.58 | 0.61 | +0.11 | +23.40% | 242 | 2,270 | 69.53% |
| QS240816C00007000 | 2024-04-26 1:53PM EDT | 7.00 | 0.38 | 0.34 | 0.37 | +0.11 | +40.74% | 402 | 5,616 | 70.70% |
| QS240816C00008000 | 2024-04-26 9:58AM EDT | 8.00 | 0.19 | 0.21 | 0.23 | +0.01 | +5.56% | 3 | 2,372 | 72.27% |
| QS240816C00009000 | 2024-04-26 10:09AM EDT | 9.00 | 0.14 | 0.13 | 0.16 | +0.02 | +16.67% | 1 | 4,573 | 74.61% |
| QS240816C00010000 | 2024-04-26 1:17PM EDT | 10.00 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 354 | 3,313 | 78.13% |
| QS240816C00011000 | 2024-04-25 12:28PM EDT | 11.00 | 0.08 | 0.06 | 0.14 | 0.00 | - | 6 | 1,266 | 85.16% |
| QS240816C00012000 | 2024-04-26 12:52PM EDT | 12.00 | 0.06 | 0.06 | 0.20 | -0.05 | -45.45% | 1 | 344 | 98.05% |
| QS240816C00013000 | 2024-04-03 2:27PM EDT | 13.00 | 0.13 | 0.04 | 0.07 | 0.00 | - | 10 | 78 | 88.28% |
| QS240816C00014000 | 2024-04-26 10:47AM EDT | 14.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 200 | 745 | 95.31% |
| QS240816C00015000 | 2024-04-26 10:29AM EDT | 15.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 100 | 652 | 93.75% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240816P00002000 | 2024-04-12 2:46PM EDT | 2.00 | 0.01 | 0.01 | 0.24 | 0.00 | - | 1 | 1 | 143.75% |
| QS240816P00003000 | 2024-04-18 2:26PM EDT | 3.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 200 | 612 | 98.83% |
| QS240816P00004000 | 2024-04-26 10:07AM EDT | 4.00 | 0.20 | 0.18 | 0.22 | -0.05 | -20.00% | 1 | 683 | 66.80% |
| QS240816P00005000 | 2024-04-26 3:41PM EDT | 5.00 | 0.57 | 0.53 | 0.56 | -0.11 | -16.18% | 75 | 2,270 | 63.67% |
| QS240816P00006000 | 2024-04-26 1:23PM EDT | 6.00 | 1.04 | 1.10 | 1.13 | -0.30 | -22.39% | 167 | 3,814 | 61.91% |
| QS240816P00007000 | 2024-04-18 11:18AM EDT | 7.00 | 1.79 | 1.85 | 1.95 | 0.00 | - | 4 | 4,710 | 64.45% |
| QS240816P00008000 | 2024-04-25 3:50PM EDT | 8.00 | 3.00 | 2.72 | 2.96 | 0.00 | - | 2 | 2,421 | 73.44% |
| QS240816P00009000 | 2024-04-25 3:54PM EDT | 9.00 | 3.95 | 3.65 | 3.75 | 0.00 | - | 12 | 679 | 66.02% |
| QS240816P00010000 | 2024-04-25 1:03PM EDT | 10.00 | 5.00 | 4.55 | 4.70 | 0.00 | - | 5 | 930 | 53.91% |
| QS240816P00011000 | 2024-04-23 9:45AM EDT | 11.00 | 5.55 | 5.55 | 5.75 | 0.00 | - | 1 | 40 | 71.09% |
| QS240816P00012000 | 2024-04-10 11:11AM EDT | 12.00 | 6.20 | 6.55 | 7.60 | 0.00 | - | 16 | 1 | 140.63% |
| QS240816P00015000 | 2024-03-27 12:19PM EDT | 15.00 | 8.80 | 9.55 | 10.65 | 0.00 | - | 1 | 0 | 164.06% |
© 2024 Yahoo. All rights reserved.