QuantumScape Corporation (QS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240531C00003500 | 2024-05-14 1:55PM EDT | 3.50 | 2.73 | 2.19 | 2.26 | 0.00 | - | 4 | 6 | 300.00% |
| QS240531C00004000 | 2024-05-23 2:02PM EDT | 4.00 | 1.50 | 1.51 | 1.95 | 0.00 | - | 1 | 0 | 256.25% |
| QS240531C00004500 | 2024-05-29 1:17PM EDT | 4.50 | 1.13 | 0.79 | 1.27 | -0.09 | -7.38% | 4 | 49 | 259.38% |
| QS240531C00005000 | 2024-05-29 1:28PM EDT | 5.00 | 0.63 | 0.51 | 0.78 | -0.18 | -22.22% | 1 | 462 | 181.25% |
| QS240531C00005500 | 2024-05-29 1:16PM EDT | 5.50 | 0.18 | 0.24 | 0.48 | -0.15 | -45.45% | 1,334 | 3,062 | 140.63% |
| QS240531C00006000 | 2024-05-29 3:58PM EDT | 6.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 945 | 11,124 | 70.31% |
| QS240531C00006500 | 2024-05-29 3:40PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 649 | 6,414 | 115.63% |
| QS240531C00007000 | 2024-05-29 1:24PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 860 | 150.00% |
| QS240531C00007500 | 2024-05-28 10:59AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 863 | 193.75% |
| QS240531C00008000 | 2024-05-29 9:45AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 137 | 200.00% |
| QS240531C00008500 | 2024-05-21 2:01PM EDT | 8.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 9 | 30 | 448.44% |
| QS240531C00009000 | 2024-05-22 1:18PM EDT | 9.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 6 | 61 | 490.63% |
| QS240531C00009500 | 2024-05-22 9:54AM EDT | 9.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 77 | 528.13% |
| QS240531C00010000 | 2024-05-22 11:16AM EDT | 10.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 136 | 562.50% |
| QS240531C00010500 | 2024-05-21 12:02PM EDT | 10.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | - | 46 | 596.88% |
| QS240531C00011000 | 2024-05-28 9:38AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 362.50% |
| QS240531C00012000 | 2024-05-13 11:49AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 400.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240531P00001000 | 2024-05-14 12:56PM EDT | 1.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 29 | 1,812.50% |
| QS240531P00003500 | 2024-04-30 10:26AM EDT | 3.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | 50 | 1 | 596.88% |
| QS240531P00004000 | 2024-05-16 12:06PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 68 | 225.00% |
| QS240531P00004500 | 2024-05-22 9:34AM EDT | 4.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 30 | 245 | 334.38% |
| QS240531P00005000 | 2024-05-29 3:13PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 377 | 140.63% |
| QS240531P00005500 | 2024-05-29 1:06PM EDT | 5.50 | 0.06 | 0.03 | 0.05 | +0.03 | +100.00% | 55 | 931 | 71.88% |
| QS240531P00006000 | 2024-05-29 1:49PM EDT | 6.00 | 0.40 | 0.29 | 0.33 | +0.10 | +33.33% | 78 | 366 | 70.31% |
| QS240531P00006500 | 2024-05-24 3:53PM EDT | 6.50 | 0.80 | 0.54 | 0.82 | +0.08 | +11.11% | 2 | 147 | 146.88% |
| QS240531P00007000 | 2024-05-28 10:30AM EDT | 7.00 | 1.15 | 1.22 | 1.34 | 0.00 | - | 1 | 29 | 50.00% |
| QS240531P00009000 | 2024-05-08 12:36PM EDT | 9.00 | 3.60 | 3.20 | 3.35 | 0.00 | - | 7 | 0 | 418.75% |
| QS240531P00011000 | 2024-04-17 10:24AM EDT | 11.00 | 5.36 | 5.35 | 5.55 | 0.00 | - | - | 0 | 671.88% |
© 2024 Yahoo. All rights reserved.