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 | 2.27 | 2.63 | 0.00 | - | 1 | 2 | 225.00% |
| QS230602C00004500 | 2023-05-15 3:03PM EDT | 4.50 | 1.45 | 1.77 | 2.13 | 0.00 | - | - | 40 | 175.00% |
| QS230602C00005000 | 2023-05-26 2:45PM EDT | 5.00 | 1.32 | 1.27 | 1.63 | 0.00 | - | 1 | 12 | 131.25% |
| QS230602C00005500 | 2023-05-30 1:33PM EDT | 5.50 | 0.90 | 0.76 | 1.14 | +0.18 | +25.00% | 8 | 27 | 87.50% |
| QS230602C00006000 | 2023-05-30 2:54PM EDT | 6.00 | 0.53 | 0.45 | 0.52 | +0.12 | +29.27% | 83 | 322 | 72.66% |
| QS230602C00006500 | 2023-05-30 3:41PM EDT | 6.50 | 0.19 | 0.13 | 0.20 | +0.02 | +11.76% | 660 | 736 | 71.88% |
| QS230602C00007000 | 2023-05-30 3:59PM EDT | 7.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 955 | 1,273 | 84.38% |
| QS230602C00007500 | 2023-05-30 3:12PM EDT | 7.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 119 | 585 | 101.56% |
| QS230602C00008000 | 2023-05-30 3:41PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 126 | 1,182 | 112.50% |
| QS230602C00008500 | 2023-05-30 2:32PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 67 | 220 | 137.50% |
| QS230602C00009000 | 2023-05-25 2:35PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 34 | 143.75% |
| QS230602C00009500 | 2023-05-22 2:34PM EDT | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 38 | 190.63% |
| QS230602C00010000 | 2023-05-22 1:17PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 77 | 181.25% |
| QS230602C00010500 | 2023-04-25 11:48AM EDT | 10.50 | 0.13 | 0.00 | 0.02 | 0.00 | - | 20 | 42 | 215.63% |
| QS230602C00011000 | 2023-05-22 12:18PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 47 | 119 | 212.50% |
| QS230602C00011500 | 2023-04-26 2:03PM EDT | 11.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 225.00% |
| QS230602C00012000 | 2023-04-17 10:40AM EDT | 12.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | - | 1 | 309.38% |
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 | 0.03 | 0.00 | - | 5 | 5 | 243.75% |
| QS230602P00004500 | 2023-05-04 2:05PM EDT | 4.50 | 0.11 | 0.00 | 0.02 | 0.00 | - | - | 1 | 175.00% |
| QS230602P00005000 | 2023-05-26 3:22PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 100 | 118.75% |
| QS230602P00005500 | 2023-05-30 2:40PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 107 | 231 | 78.13% |
| QS230602P00006000 | 2023-05-30 3:24PM EDT | 6.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 1,209 | 822 | 72.66% |
| QS230602P00006500 | 2023-05-30 3:37PM EDT | 6.50 | 0.23 | 0.22 | 0.28 | -0.12 | -34.29% | 31 | 534 | 81.25% |
| QS230602P00007000 | 2023-05-30 3:03PM EDT | 7.00 | 0.82 | 0.60 | 0.67 | +0.08 | +10.81% | 2 | 298 | 95.31% |
| QS230602P00007500 | 2023-05-30 10:00AM EDT | 7.50 | 1.13 | 0.92 | 1.25 | -0.24 | -17.52% | 3 | 110 | 101.56% |
| QS230602P00008000 | 2023-05-30 1:45PM EDT | 8.00 | 1.68 | 1.51 | 1.77 | -0.12 | -6.67% | 1 | 114 | 178.13% |
| QS230602P00008500 | 2023-05-30 3:58PM EDT | 8.50 | 2.13 | 1.91 | 2.10 | -0.14 | -6.17% | 23 | 62 | 176.56% |
| QS230602P00009000 | 2023-05-22 11:16AM EDT | 9.00 | 2.51 | 2.39 | 2.75 | 0.00 | - | 8 | 11 | 156.25% |
| QS230602P00010000 | 2023-05-22 2:51PM EDT | 10.00 | 3.20 | 3.35 | 3.75 | 0.00 | - | 1 | 7 | 366.41% |
| QS230602P00011000 | 2023-05-19 12:01PM EDT | 11.00 | 5.00 | 4.35 | 4.75 | 0.00 | - | 3 | 4 | 415.63% |
| QS230602P00013500 | 2023-05-22 11:29AM EDT | 13.50 | 6.85 | 6.85 | 7.25 | 0.00 | - | - | 7 | 514.06% |
© 2023 Yahoo. All rights reserved.