QuantumScape Corporation (QS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS220819C00012500 | 2021-12-20 11:51AM EDT | 12.50 | 11.40 | 10.00 | 10.80 | 0.00 | - | - | 20 | 610.74% |
| QS220819C00015000 | 2022-01-05 4:30PM EDT | 15.00 | 8.54 | 7.90 | 9.05 | -0.78 | -8.37% | 12 | 186 | 454.69% |
| QS220819C00017500 | 2022-01-04 1:27PM EDT | 17.50 | 7.72 | 6.80 | 7.45 | 0.00 | - | 5 | 17 | 388.87% |
| QS220819C00020000 | 2022-01-04 10:33AM EDT | 20.00 | 6.55 | 5.75 | 6.45 | 0.00 | - | 3 | 26 | 351.46% |
| QS220819C00022500 | 2022-01-05 4:44PM EDT | 22.50 | 5.10 | 4.85 | 5.45 | -0.80 | -13.56% | 61 | 28 | 320.75% |
| QS220819C00025000 | 2022-01-05 4:37PM EDT | 25.00 | 4.25 | 4.20 | 4.40 | -0.85 | -16.67% | 19 | 6,787 | 295.70% |
| QS220819C00030000 | 2022-01-05 4:43PM EDT | 30.00 | 3.00 | 2.92 | 3.50 | -0.45 | -13.04% | 86 | 388 | 270.22% |
| QS220819C00035000 | 2022-01-05 2:09PM EDT | 35.00 | 2.35 | 2.00 | 2.42 | -0.10 | -4.08% | 8 | 223 | 243.85% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS220819P00012500 | 2022-01-05 4:19PM EDT | 12.50 | 1.10 | 1.07 | 1.25 | -0.04 | -3.51% | 1 | 29 | 43.65% |
| QS220819P00015000 | 2022-01-05 4:47PM EDT | 15.00 | 1.95 | 1.81 | 2.08 | +0.13 | +7.14% | 2 | 50 | 0.00% |
| QS220819P00017500 | 2022-01-05 1:45PM EDT | 17.50 | 2.68 | 2.65 | 3.30 | -0.02 | -0.74% | 1 | 52 | 0.00% |
| QS220819P00020000 | 2022-01-04 4:49PM EDT | 20.00 | 3.82 | 4.20 | 4.55 | 0.00 | - | 3 | 171 | 0.00% |
| QS220819P00022500 | 2022-01-05 4:02PM EDT | 22.50 | 5.63 | 5.60 | 6.00 | +0.08 | +1.44% | 3 | 67 | 0.00% |
| QS220819P00025000 | 2022-01-05 4:30PM EDT | 25.00 | 7.60 | 7.35 | 8.00 | +0.69 | +9.99% | 14 | 347 | 0.00% |
| QS220819P00030000 | 2022-01-03 3:38PM EDT | 30.00 | 10.50 | 10.00 | 11.85 | 0.00 | - | 6 | 125 | 0.00% |
| QS220819P00035000 | 2022-01-05 1:39PM EDT | 35.00 | 14.85 | 14.50 | 15.95 | -0.12 | -0.80% | 2 | 21 | 0.00% |
© 2022 Yahoo. All rights reserved.
