QuantumScape Corporation (QS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240517C00006000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 325 | 10,097 | 68.75% |
| QS240524C00006000 | 2024-05-10 10:52AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.08 | 0.00 | - | 111 | 362 | 60.16% |
| QS240531C00006000 | 2024-05-10 9:46AM EDT | 2024-05-31 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 31 | 786 | 55.47% |
| QS240607C00006000 | 2024-05-10 2:40PM EDT | 2024-06-07 | 0.13 | 0.12 | 0.16 | -0.01 | -7.14% | 26 | 130 | 58.59% |
| QS240614C00006000 | 2024-05-10 3:27PM EDT | 2024-06-14 | 0.17 | 0.16 | 0.18 | -0.09 | -34.62% | 58 | 17 | 57.42% |
| QS240621C00006000 | 2024-05-10 1:59PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 37 | 767 | 56.25% |
| QS240816C00006000 | 2024-05-10 3:05PM EDT | 2024-08-16 | 0.52 | 0.50 | 0.53 | 0.00 | - | 117 | 2,541 | 66.80% |
| QS241115C00006000 | 2024-05-10 3:32PM EDT | 2024-11-15 | 0.87 | 0.85 | 0.92 | -0.01 | -1.14% | 20 | 504 | 72.07% |
| QS250117C00006000 | 2024-05-09 3:08PM EDT | 2025-01-17 | 1.10 | 0.95 | 1.13 | 0.00 | - | 19 | 421 | 71.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240517P00006000 | 2024-05-10 2:58PM EDT | 2024-05-17 | 0.65 | 0.50 | 0.65 | +0.02 | +3.17% | 551 | 7,409 | 71.88% |
| QS240524P00006000 | 2024-05-09 10:36AM EDT | 2024-05-24 | 0.64 | 0.63 | 0.79 | 0.00 | - | 100 | 49 | 71.09% |
| QS240531P00006000 | 2024-05-10 11:32AM EDT | 2024-05-31 | 0.73 | 0.65 | 0.72 | +0.07 | +10.61% | 41 | 89 | 51.56% |
| QS240607P00006000 | 2024-05-10 11:36AM EDT | 2024-06-07 | 0.77 | 0.71 | 0.79 | -0.04 | -4.94% | 2 | 5 | 58.59% |
| QS240614P00006000 | 2024-05-08 12:23PM EDT | 2024-06-14 | 0.76 | 0.73 | 0.98 | 0.00 | - | 20 | 24 | 69.92% |
| QS240621P00006000 | 2024-05-10 1:07PM EDT | 2024-06-21 | 0.81 | 0.76 | 0.79 | +0.02 | +2.53% | 212 | 412 | 51.76% |
| QS240816P00006000 | 2024-05-10 2:41PM EDT | 2024-08-16 | 1.06 | 1.01 | 1.05 | +0.05 | +4.95% | 7 | 4,027 | 58.20% |
| QS241115P00006000 | 2024-05-10 10:36AM EDT | 2024-11-15 | 1.41 | 1.31 | 1.43 | +0.04 | +2.92% | 4 | 380 | 64.06% |
| QS250117P00006000 | 2024-05-09 12:40PM EDT | 2025-01-17 | 1.51 | 1.48 | 1.52 | 0.00 | - | 4 | 785 | 62.70% |
© 2024 Yahoo. All rights reserved.