QuantumScape Corporation (QS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240426C00002000 | 2024-04-01 9:41AM EDT | 2.00 | 4.35 | 3.45 | 3.55 | 0.00 | - | 2 | 1 | 587.50% |
| QS240426C00003000 | 2024-04-18 10:16AM EDT | 3.00 | 2.60 | 2.27 | 2.56 | 0.00 | - | 1 | 2 | 506.25% |
| QS240426C00003500 | 2024-04-24 3:55PM EDT | 3.50 | 2.20 | 1.68 | 2.15 | +0.16 | +7.84% | 2 | 1 | 503.13% |
| QS240426C00004000 | 2024-04-24 10:49AM EDT | 4.00 | 1.58 | 1.47 | 1.59 | +0.29 | +22.48% | 1 | 8 | 265.63% |
| QS240426C00004500 | 2024-04-24 2:52PM EDT | 4.50 | 1.02 | 0.85 | 1.10 | -0.13 | -11.30% | 71 | 32 | 250.00% |
| QS240426C00005000 | 2024-04-24 3:59PM EDT | 5.00 | 0.63 | 0.58 | 0.64 | -0.07 | -10.00% | 242 | 164 | 165.63% |
| QS240426C00005500 | 2024-04-24 3:59PM EDT | 5.50 | 0.33 | 0.31 | 0.33 | -0.08 | -19.51% | 1,565 | 1,884 | 166.41% |
| QS240426C00006000 | 2024-04-24 3:59PM EDT | 6.00 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 1,722 | 3,549 | 165.63% |
| QS240426C00006500 | 2024-04-24 3:55PM EDT | 6.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1,416 | 2,933 | 168.75% |
| QS240426C00007000 | 2024-04-24 3:59PM EDT | 7.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,237 | 2,488 | 187.50% |
| QS240426C00007500 | 2024-04-24 3:43PM EDT | 7.50 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 216 | 1,680 | 231.25% |
| QS240426C00008000 | 2024-04-24 3:59PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 613 | 879 | 218.75% |
| QS240426C00008500 | 2024-04-24 3:58PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 106 | 212.50% |
| QS240426C00009000 | 2024-04-23 9:52AM EDT | 9.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 100 | 275.00% |
| QS240426C00009500 | 2024-04-08 11:27AM EDT | 9.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 300.00% |
| QS240426C00010000 | 2024-04-24 3:31PM EDT | 10.00 | 0.02 | 0.00 | 0.23 | -0.03 | -60.00% | 60 | 34 | 475.00% |
| QS240426C00010500 | 2024-04-05 1:27PM EDT | 10.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 7 | 7 | 500.00% |
| QS240426C00012000 | 2024-04-24 3:24PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 55 | 8 | 350.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240426P00004000 | 2024-04-24 3:59PM EDT | 4.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 225 | 331 | 200.00% |
| QS240426P00004500 | 2024-04-24 3:59PM EDT | 4.50 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 454 | 340 | 175.00% |
| QS240426P00005000 | 2024-04-24 3:59PM EDT | 5.00 | 0.11 | 0.12 | 0.13 | 0.00 | - | 1,105 | 1,242 | 162.50% |
| QS240426P00005500 | 2024-04-24 3:59PM EDT | 5.50 | 0.32 | 0.32 | 0.34 | +0.02 | +6.67% | 527 | 1,022 | 160.94% |
| QS240426P00006000 | 2024-04-24 3:45PM EDT | 6.00 | 0.65 | 0.61 | 0.66 | +0.09 | +16.07% | 250 | 908 | 148.44% |
| QS240426P00006500 | 2024-04-24 1:24PM EDT | 6.50 | 1.04 | 0.84 | 1.08 | +0.07 | +7.22% | 5 | 122 | 168.75% |
| QS240426P00007000 | 2024-04-24 3:54PM EDT | 7.00 | 1.54 | 1.39 | 1.74 | -0.20 | -11.49% | 29 | 40 | 198.44% |
| QS240426P00007500 | 2024-04-24 10:28AM EDT | 7.50 | 1.93 | 1.97 | 2.12 | +0.03 | +1.58% | 9 | 20 | 209.38% |
| QS240426P00008000 | 2024-04-10 9:51AM EDT | 8.00 | 2.20 | 2.45 | 2.59 | 0.00 | - | - | 1 | 100.00% |
| QS240426P00008500 | 2024-04-18 3:34PM EDT | 8.50 | 3.00 | 2.70 | 3.05 | 0.00 | - | 2 | 2 | 281.25% |
© 2024 Yahoo. All rights reserved.