QuantumScape Corporation (QS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS230217C00002500 | 2022-08-11 8:36AM EST | 2.50 | 10.40 | 10.05 | 10.30 | +1.10 | +11.83% | 1 | 3 | 0.00% |
| QS230217C00005000 | 2022-08-10 12:43PM EST | 5.00 | 7.70 | 7.75 | 7.95 | +0.70 | +10.00% | 4 | 256 | 1,245.31% |
| QS230217C00007500 | 2022-08-04 11:26AM EST | 7.50 | 5.60 | 5.75 | 5.90 | 0.00 | - | 2 | 30 | 811.72% |
| QS230217C00010000 | 2022-08-11 8:33AM EST | 10.00 | 4.40 | 4.10 | 4.25 | -0.01 | -0.23% | 1 | 137 | 624.61% |
| QS230217C00012500 | 2022-08-11 9:45AM EST | 12.50 | 3.10 | 2.88 | 2.98 | +0.75 | +31.91% | 2 | 290 | 525.00% |
| QS230217C00015000 | 2022-08-11 12:27PM EST | 15.00 | 2.02 | 1.90 | 2.05 | +0.17 | +9.19% | 76 | 276 | 458.40% |
| QS230217C00017500 | 2022-08-09 2:04PM EST | 17.50 | 1.08 | 1.29 | 1.44 | 0.00 | - | 3 | 110 | 423.05% |
| QS230217C00020000 | 2022-08-11 9:10AM EST | 20.00 | 1.08 | 0.93 | 1.03 | +0.11 | +11.34% | 1 | 64 | 404.30% |
| QS230217C00022500 | 2022-08-11 12:27PM EST | 22.50 | 0.74 | 0.67 | 0.75 | +0.21 | +39.62% | 1 | 214 | 391.02% |
| QS230217C00025000 | 2022-08-11 1:12PM EST | 25.00 | 0.56 | 0.48 | 0.55 | +0.17 | +43.59% | 21 | 24 | 380.47% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS230217P00002500 | 2022-08-04 2:15PM EST | 2.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 415.63% |
| QS230217P00005000 | 2022-08-11 11:58AM EST | 5.00 | 0.31 | 0.29 | 0.34 | -0.14 | -31.11% | 1 | 18 | 295.31% |
| QS230217P00007500 | 2022-08-09 10:04AM EST | 7.50 | 0.91 | 0.74 | 0.81 | 0.00 | - | 1 | 21 | 221.88% |
| QS230217P00010000 | 2022-08-11 8:30AM EST | 10.00 | 1.27 | 1.62 | 1.67 | -0.39 | -23.49% | 5 | 97 | 157.81% |
| QS230217P00012500 | 2022-08-11 9:56AM EST | 12.50 | 2.73 | 2.81 | 2.91 | -0.42 | -13.33% | 1 | 26 | 0.00% |
| QS230217P00015000 | 2022-08-09 12:56PM EST | 15.00 | 4.85 | 4.30 | 4.45 | 0.00 | - | 1 | 40 | 0.00% |
| QS230217P00017500 | 2022-08-08 12:01PM EST | 17.50 | 6.28 | 6.15 | 6.30 | 0.00 | - | - | 46 | 0.00% |
| QS230217P00020000 | 2022-08-10 2:20PM EST | 20.00 | 8.30 | 8.15 | 8.40 | -1.60 | -16.16% | - | 7 | 0.00% |
| QS230217P00022500 | 2022-08-04 8:36AM EST | 22.50 | 11.10 | 10.40 | 10.60 | 0.00 | - | - | 19 | 0.00% |
| QS230217P00025000 | 2022-08-10 10:28AM EST | 25.00 | 12.90 | 12.75 | 12.90 | -0.65 | -4.80% | 5 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
