NasdaqGS - Delayed Quote USD
Hesai Group (HSAI)
19.57
+0.11
+(0.57%)
At close: May 20 at 4:00:01 PM EDT
19.57
0.00
(0.00%)
After hours: May 20 at 7:59:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSAI250620C00002500 | 4/10/2025 3:40 PM | 2.5 | 10.30 | 13.50 | 15.20 | 0.00 | 0.00% | - | 12 | 0.00% |
| HSAI250620C00007500 | 4/23/2025 11:26 AM | 7.5 | 7.80 | 11.80 | 14.00 | 0.00 | 0.00% | 1 | 1 | 319.73% |
| HSAI250620C00010000 | 5/19/2025 3:54 PM | 10 | 9.30 | 9.50 | 9.80 | 0.00 | 0.00% | 5 | 159 | 129.69% |
| HSAI250620C00012500 | 5/16/2025 9:30 AM | 12.5 | 7.38 | 7.10 | 7.50 | 0.00 | 0.00% | 10 | 274 | 116.60% |
| HSAI250620C00015000 | 5/20/2025 10:34 AM | 15 | 5.64 | 5.10 | 6.70 | 0.97 | 20.77% | 26 | 344 | 156.15% |
| HSAI250620C00017500 | 5/20/2025 2:24 PM | 17.5 | 3.57 | 3.40 | 3.70 | 0.17 | 5.00% | 108 | 752 | 110.74% |
| HSAI250620C00020000 | 5/20/2025 2:12 PM | 20 | 2.21 | 2.25 | 2.50 | -0.04 | -1.78% | 259 | 1,956 | 112.89% |
| HSAI250620C00022500 | 5/20/2025 1:50 PM | 22.5 | 1.40 | 1.40 | 1.60 | 0.05 | 3.70% | 234 | 883 | 111.82% |
| HSAI250620C00025000 | 5/20/2025 2:50 PM | 25 | 0.91 | 0.80 | 0.95 | 0.06 | 7.06% | 197 | 406 | 108.59% |
| HSAI250620C00030000 | 5/20/2025 11:21 AM | 30 | 0.35 | 0.30 | 0.45 | 0.15 | 75.00% | 74 | 320 | 114.06% |
| HSAI250620C00035000 | 5/16/2025 9:53 AM | 35 | 0.17 | 0.10 | 0.20 | 0.00 | 0.00% | 202 | 206 | 115.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HSAI250620P00002500 | 4/21/2025 9:30 AM | 2.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 124 | 201 | 312.50% |
| HSAI250620P00007500 | 4/24/2025 10:28 AM | 7.5 | 0.19 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 38 | 214.84% |
| HSAI250620P00010000 | 5/20/2025 10:38 AM | 10 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 2 | 376 | 128.52% |
| HSAI250620P00012500 | 5/20/2025 3:05 PM | 12.5 | 0.29 | 0.20 | 0.30 | -0.03 | -9.38% | 76 | 464 | 119.14% |
| HSAI250620P00015000 | 5/20/2025 2:32 PM | 15 | 0.70 | 0.30 | 0.90 | 0.00 | 0.00% | 96 | 1,084 | 108.40% |
| HSAI250620P00017500 | 5/20/2025 3:08 PM | 17.5 | 1.63 | 1.40 | 2.10 | 0.00 | 0.00% | 73 | 1,284 | 124.12% |
| HSAI250620P00020000 | 5/20/2025 12:54 PM | 20 | 2.95 | 2.55 | 2.90 | -0.36 | -10.88% | 28 | 64 | 109.33% |
| HSAI250620P00022500 | 5/15/2025 12:44 PM | 22.5 | 5.80 | 4.20 | 4.50 | 0.00 | 0.00% | 1 | 23 | 108.11% |
| HSAI250620P00030000 | 5/1/2025 9:50 AM | 30 | 12.50 | 10.30 | 12.80 | 0.00 | 0.00% | - | 1 | 162.01% |
Related Tickers
LAZR Luminar Technologies, Inc.
4.1700
-8.15%
INVZ Innoviz Technologies Ltd.
0.9725
-2.75%
MVST Microvast Holdings, Inc.
3.7700
+5.01%
MBLY Mobileye Global Inc.
16.05
+2.10%
QS QuantumScape Corporation
3.9900
+0.50%
CREV Carbon Revolution Public Limited Company
3.6000
+1.41%
MOD Modine Manufacturing Company
105.57
+1.40%
SES SES AI Corporation
0.9501
+11.24%
AAP Advance Auto Parts, Inc.
34.16
-0.64%
GT The Goodyear Tire & Rubber Company
10.90
+2.44%