QuantumScape Corporation (QS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240510C00004500 | 2024-05-07 2:36PM EDT | 4.50 | 1.06 | 0.90 | 1.24 | -0.19 | -15.20% | 1 | 99 | 295.31% |
| QS240510C00005000 | 2024-05-07 3:22PM EDT | 5.00 | 0.59 | 0.06 | 0.62 | -0.20 | -25.32% | 5 | 36 | 114.06% |
| QS240510C00005500 | 2024-05-07 3:55PM EDT | 5.50 | 0.18 | 0.15 | 0.18 | -0.18 | -50.00% | 792 | 795 | 60.16% |
| QS240510C00006000 | 2024-05-07 3:16PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 290 | 3,219 | 71.88% |
| QS240510C00006500 | 2024-05-07 1:34PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 33 | 1,053 | 98.44% |
| QS240510C00007000 | 2024-05-06 12:29PM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 618 | 125.00% |
| QS240510C00007500 | 2024-05-06 9:56AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 86 | 50.00% |
| QS240510C00008000 | 2024-05-06 9:56AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 50.00% |
| QS240510C00008500 | 2024-05-03 1:33PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 307 | 200.00% |
| QS240510C00009000 | 2024-05-02 1:54PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 68 | 225.00% |
| QS240510C00009500 | 2024-04-25 12:49PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 37 | 275.00% |
| QS240510C00010000 | 2024-04-01 9:43AM EDT | 10.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 2 | 312.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240510P00004000 | 2024-04-30 1:56PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 35 | 175.00% |
| QS240510P00004500 | 2024-05-03 3:19PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 118.75% |
| QS240510P00005000 | 2024-05-07 3:04PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 136 | 964 | 87.50% |
| QS240510P00005500 | 2024-05-07 2:58PM EDT | 5.50 | 0.09 | 0.07 | 0.10 | +0.04 | +80.00% | 90 | 820 | 60.16% |
| QS240510P00006000 | 2024-05-07 3:23PM EDT | 6.00 | 0.45 | 0.43 | 0.65 | +0.20 | +80.00% | 44 | 197 | 134.38% |
| QS240510P00006500 | 2024-05-06 3:40PM EDT | 6.50 | 0.69 | 0.90 | 1.06 | 0.00 | - | 300 | 300 | 154.69% |
| QS240510P00007000 | 2024-05-03 2:45PM EDT | 7.00 | 1.44 | 1.33 | 2.43 | 0.00 | - | 3 | 3 | 451.56% |
| QS240510P00007500 | 2024-04-26 10:37AM EDT | 7.50 | 2.12 | 1.68 | 1.95 | 0.00 | - | 1 | 1 | 206.25% |
| QS240510P00008500 | 2024-04-25 1:22PM EDT | 8.50 | 3.40 | 2.90 | 2.95 | 0.00 | - | 11 | 0 | 200.00% |
| QS240510P00011000 | 2024-05-01 2:59PM EDT | 11.00 | 5.40 | 5.35 | 5.50 | 0.00 | - | - | 1 | 300.00% |
| QS240510P00011500 | 2024-04-18 10:27AM EDT | 11.50 | 5.95 | 5.90 | 5.95 | 0.00 | - | - | 1 | 325.00% |
© 2024 Yahoo. All rights reserved.