QS - QuantumScape Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS230602C00004000 | 2023-05-23 2:00PM EDT | 4.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QS230602C00004500 | 2023-05-15 3:03PM EDT | 4.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QS230602C00005000 | 2023-05-26 2:45PM EDT | 5.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QS230602C00005500 | 2023-06-01 3:07PM EDT | 5.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QS230602C00006000 | 2023-06-01 3:13PM EDT | 6.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| QS230602C00006500 | 2023-06-01 3:59PM EDT | 6.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,900 | 0 | 0.00% |
| QS230602C00007000 | 2023-06-01 3:37PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,178 | 0 | 50.00% |
| QS230602C00007500 | 2023-06-01 3:40PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| QS230602C00008000 | 2023-06-01 3:02PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QS230602C00008500 | 2023-06-01 2:58PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QS230602C00009000 | 2023-05-25 2:35PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QS230602C00009500 | 2023-05-22 2:34PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| QS230602C00010000 | 2023-05-22 1:17PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 100.00% |
| QS230602C00010500 | 2023-06-01 2:58PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QS230602C00011000 | 2023-05-22 12:18PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| QS230602C00011500 | 2023-04-26 2:03PM EDT | 11.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 450.00% |
| QS230602C00012000 | 2023-04-17 10:40AM EDT | 12.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | - | 1 | 606.25% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS230602P00004000 | 2023-05-05 2:12PM EDT | 4.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QS230602P00004500 | 2023-05-04 2:05PM EDT | 4.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QS230602P00005000 | 2023-05-31 11:19AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QS230602P00005500 | 2023-06-01 2:58PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QS230602P00006000 | 2023-06-01 3:27PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| QS230602P00006500 | 2023-06-01 3:33PM EDT | 6.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| QS230602P00007000 | 2023-06-01 3:50PM EDT | 7.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QS230602P00007500 | 2023-06-01 2:58PM EDT | 7.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QS230602P00008000 | 2023-06-01 10:58AM EDT | 8.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| QS230602P00008500 | 2023-06-01 2:04PM EDT | 8.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QS230602P00009000 | 2023-05-22 11:16AM EDT | 9.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QS230602P00010000 | 2023-05-22 2:51PM EDT | 10.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QS230602P00011000 | 2023-05-19 12:01PM EDT | 11.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QS230602P00013500 | 2023-05-22 11:29AM EDT | 13.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.