QuantumScape Corporation (QS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240628C00003500 | 2024-05-09 11:33AM EDT | 3.50 | 1.95 | 2.25 | 3.45 | 0.00 | - | 10 | 10 | 267.58% |
| QS240628C00004000 | 2024-05-09 12:41PM EDT | 4.00 | 1.44 | 1.65 | 2.02 | 0.00 | - | 100 | 100 | 128.13% |
| QS240628C00004500 | 2024-05-30 1:46PM EDT | 4.50 | 1.62 | 0.50 | 2.37 | 0.00 | - | 65 | 106 | 65.63% |
| QS240628C00005000 | 2024-05-17 3:37PM EDT | 5.00 | 0.78 | 0.57 | 1.45 | 0.00 | - | 5 | 11 | 67.97% |
| QS240628C00005500 | 2024-05-31 10:49AM EDT | 5.50 | 0.58 | 0.12 | 1.05 | -0.10 | -14.71% | 6 | 64 | 55.08% |
| QS240628C00006000 | 2024-05-31 3:54PM EDT | 6.00 | 0.33 | 0.23 | 0.37 | -0.11 | -25.00% | 52 | 566 | 53.13% |
| QS240628C00006500 | 2024-05-31 2:18PM EDT | 6.50 | 0.18 | 0.17 | 0.19 | -0.08 | -30.77% | 37 | 225 | 60.94% |
| QS240628C00007000 | 2024-05-31 2:18PM EDT | 7.00 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 10 | 246 | 62.11% |
| QS240628C00007500 | 2024-05-30 2:20PM EDT | 7.50 | 0.07 | 0.00 | 0.08 | 0.00 | - | 106 | 113 | 61.72% |
| QS240628C00008000 | 2024-05-29 11:49AM EDT | 8.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 101 | 188 | 79.69% |
| QS240628C00008500 | 2024-05-28 9:30AM EDT | 8.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 102 | 111.72% |
| QS240628C00009000 | 2024-05-30 3:07PM EDT | 9.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 5 | 207 | 155.47% |
| QS240628C00009500 | 2024-05-22 1:12PM EDT | 9.50 | 0.04 | 0.00 | 0.24 | 0.00 | - | 200 | 105 | 133.59% |
| QS240628C00010000 | 2024-05-16 11:37AM EDT | 10.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | - | 96 | 142.97% |
| QS240628C00010500 | 2024-05-15 11:48AM EDT | 10.50 | 0.03 | 0.00 | 0.28 | 0.00 | - | - | 30 | 157.81% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240628P00004000 | 2024-05-22 2:41PM EDT | 4.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | - | 26 | 87.50% |
| QS240628P00004500 | 2024-05-31 2:13PM EDT | 4.50 | 0.03 | 0.00 | 0.39 | -0.01 | -25.00% | 1 | 13 | 121.88% |
| QS240628P00005000 | 2024-05-31 2:20PM EDT | 5.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 4 | 153 | 64.06% |
| QS240628P00005500 | 2024-05-31 1:03PM EDT | 5.50 | 0.25 | 0.10 | 0.23 | +0.09 | +56.25% | 3 | 80 | 53.52% |
| QS240628P00006000 | 2024-05-31 9:37AM EDT | 6.00 | 0.39 | 0.19 | 0.64 | -0.17 | -30.36% | 5 | 63 | 57.03% |
| QS240628P00006500 | 2024-05-31 3:37PM EDT | 6.50 | 0.82 | 0.73 | 0.98 | +0.05 | +6.49% | 4 | 98 | 75.39% |
| QS240628P00007000 | 2024-05-21 9:38AM EDT | 7.00 | 1.54 | 1.12 | 2.62 | 0.00 | - | 6 | 10 | 180.86% |
| QS240628P00007500 | 2024-05-28 11:45AM EDT | 7.50 | 1.65 | 1.32 | 2.21 | 0.00 | - | 50 | 50 | 97.27% |
| QS240628P00008000 | 2024-05-13 10:28AM EDT | 8.00 | 2.04 | 1.25 | 2.68 | 0.00 | - | 3 | 3 | 187.89% |
| QS240628P00009000 | 2024-05-24 3:23PM EDT | 9.00 | 3.25 | 2.28 | 3.30 | 0.00 | - | 20 | 20 | 145.31% |
© 2024 Yahoo. All rights reserved.