QuantumScape Corporation (QS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS250117C00002500 | 2024-05-06 1:25PM EDT | 2.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 54 | 930 | 0.00% |
| QS250117C00004000 | 2024-04-29 3:47PM EDT | 4.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| QS250117C00005000 | 2024-05-06 2:38PM EDT | 5.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 128 | 7,814 | 0.00% |
| QS250117C00006000 | 2024-05-06 10:36AM EDT | 6.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 1.56% |
| QS250117C00007500 | 2024-05-06 3:45PM EDT | 7.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 232 | 16,935 | 6.25% |
| QS250117C00009000 | 2024-05-02 9:34AM EDT | 9.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 12.50% |
| QS250117C00010000 | 2024-05-06 3:04PM EDT | 10.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 27 | 13,097 | 12.50% |
| QS250117C00012500 | 2024-05-06 2:12PM EDT | 12.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 42 | 5,838 | 25.00% |
| QS250117C00015000 | 2024-05-06 2:59PM EDT | 15.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 7,987 | 25.00% |
| QS250117C00017500 | 2024-05-03 2:50PM EDT | 17.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 2,659 | 25.00% |
| QS250117C00020000 | 2024-05-06 11:13AM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 12,541 | 25.00% |
| QS250117C00022500 | 2024-05-06 3:21PM EDT | 22.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 11,659 | 50.00% |
| QS250117C00025000 | 2024-05-06 3:50PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 54 | 12,540 | 50.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS250117P00002500 | 2024-05-06 3:38PM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2,071 | 25.00% |
| QS250117P00004000 | 2024-04-29 2:26PM EDT | 4.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| QS250117P00005000 | 2024-05-06 3:38PM EDT | 5.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 33 | 20,925 | 6.25% |
| QS250117P00006000 | 2024-05-06 3:07PM EDT | 6.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 760 | 781 | 0.00% |
| QS250117P00007500 | 2024-05-03 1:12PM EDT | 7.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3,933 | 0.00% |
| QS250117P00009000 | 2024-04-24 3:03PM EDT | 9.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 0.00% |
| QS250117P00010000 | 2024-05-06 10:49AM EDT | 10.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1,206 | 0.00% |
| QS250117P00012500 | 2024-05-03 3:11PM EDT | 12.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 899 | 0.00% |
| QS250117P00015000 | 2024-04-29 10:17AM EDT | 15.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 0.00% |
| QS250117P00017500 | 2024-04-26 1:55PM EDT | 17.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QS250117P00020000 | 2024-04-25 1:09PM EDT | 20.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QS250117P00022500 | 2024-04-24 10:24AM EDT | 22.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QS250117P00025000 | 2024-04-25 10:18AM EDT | 25.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.