QuantumScape Corporation (QS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240524C00001000 | 2024-05-21 3:27PM EDT | 1.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QS240524C00004000 | 2024-05-20 1:16PM EDT | 4.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QS240524C00004500 | 2024-05-22 12:57PM EDT | 4.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QS240524C00005000 | 2024-05-22 11:10AM EDT | 5.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| QS240524C00005500 | 2024-05-22 3:49PM EDT | 5.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 0.00% |
| QS240524C00006000 | 2024-05-22 3:35PM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,081 | 0 | 25.00% |
| QS240524C00006500 | 2024-05-22 3:58PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,622 | 0 | 50.00% |
| QS240524C00007000 | 2024-05-22 3:59PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| QS240524C00007500 | 2024-05-22 2:05PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QS240524C00008000 | 2024-05-22 11:01AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QS240524C00008500 | 2024-05-22 3:46PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QS240524C00009000 | 2024-05-14 12:20PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QS240524C00009500 | 2024-05-15 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QS240524C00010000 | 2024-05-16 3:42PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| QS240524C00010500 | 2024-05-16 10:56AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 100.00% |
| QS240524C00011000 | 2024-05-20 11:27AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QS240524C00011500 | 2024-05-13 12:54PM EDT | 11.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QS240524C00012000 | 2024-05-13 1:30PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| QS240524C00012500 | 2024-05-15 3:31PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240524P00003500 | 2024-04-18 2:20PM EDT | 3.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 81 | 300.00% |
| QS240524P00004000 | 2024-05-17 3:58PM EDT | 4.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QS240524P00004500 | 2024-05-20 1:41PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QS240524P00005000 | 2024-05-22 10:25AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QS240524P00005500 | 2024-05-22 2:21PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 25.00% |
| QS240524P00006000 | 2024-05-22 3:38PM EDT | 6.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 0.00% |
| QS240524P00006500 | 2024-05-22 3:38PM EDT | 6.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,675 | 0 | 0.00% |
| QS240524P00007000 | 2024-05-22 9:52AM EDT | 7.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QS240524P00007500 | 2024-05-20 11:33AM EDT | 7.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QS240524P00011000 | 2024-05-07 10:02AM EDT | 11.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.