NYSE - Nasdaq Real Time Price • USD
QuantumScape Corporation (QS)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240524C00004000 | 5/7/2024 3:17 PM | 4 | 1.72 | 1.54 | 1.77 | 0.00 | 0.00% | 10 | 0 | 185.94% |
| QS240524C00004500 | 5/17/2024 1:46 PM | 4.5 | 1.25 | 0.95 | 1.17 | -0.22 | -14.97% | 5 | 29 | 145.31% |
| QS240524C00005000 | 5/17/2024 7:26 PM | 5 | 0.62 | 0.60 | 0.69 | -0.23 | -27.06% | 28 | 238 | 78.91% |
| QS240524C00005500 | 5/17/2024 7:57 PM | 5.5 | 0.19 | 0.19 | 0.21 | -0.22 | -53.66% | 262 | 1,024 | 50.78% |
| QS240524C00006000 | 5/17/2024 7:59 PM | 6 | 0.04 | 0.04 | 0.06 | -0.09 | -69.23% | 2,420 | 2,194 | 57.81% |
| QS240524C00006500 | 5/17/2024 7:59 PM | 6.5 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 101 | 3,479 | 78.13% |
| QS240524C00007000 | 5/17/2024 5:48 PM | 7 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 52 | 1,942 | 93.75% |
| QS240524C00007500 | 5/17/2024 7:59 PM | 7.5 | 0.05 | 0.00 | 0.03 | 0.03 | 150.00% | 10 | 351 | 117.19% |
| QS240524C00008000 | 5/17/2024 2:36 PM | 8 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 7 | 442 | 143.75% |
| QS240524C00008500 | 5/14/2024 1:48 PM | 8.5 | 0.01 | 0.00 | 0.14 | -0.06 | -85.71% | 3 | 1,367 | 212.50% |
| QS240524C00009000 | 5/14/2024 4:20 PM | 9 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 181 | 181.25% |
| QS240524C00009500 | 5/15/2024 1:30 PM | 9.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 82 | 175.00% |
| QS240524C00010000 | 5/16/2024 7:42 PM | 10 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 34 | 64 | 203.13% |
| QS240524C00010500 | 5/16/2024 2:56 PM | 10.5 | 0.01 | 0.00 | 0.26 | 0.00 | 0.00% | 30 | 30 | 328.13% |
| QS240524C00011000 | 5/6/2024 3:24 PM | 11 | 0.02 | 0.00 | 0.26 | 0.00 | 0.00% | 1 | 25 | 344.53% |
| QS240524C00011500 | 5/13/2024 4:54 PM | 11.5 | 0.14 | 0.00 | 0.26 | 0.00 | 0.00% | 5 | 5 | 359.38% |
| QS240524C00012000 | 5/13/2024 5:30 PM | 12 | 0.01 | 0.00 | 0.26 | 0.00 | 0.00% | 53 | 54 | 374.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240524P00003500 | 4/18/2024 6:20 PM | 3.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 81 | 156.25% |
| QS240524P00004000 | 5/17/2024 7:58 PM | 4 | 0.06 | 0.00 | 0.01 | 0.05 | 500.00% | 1 | 56 | 112.50% |
| QS240524P00004500 | 5/17/2024 1:55 PM | 4.5 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 65 | 267 | 123.44% |
| QS240524P00005000 | 5/17/2024 7:44 PM | 5 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 212 | 346 | 62.50% |
| QS240524P00005500 | 5/17/2024 7:24 PM | 5.5 | 0.11 | 0.10 | 0.12 | 0.04 | 57.14% | 169 | 641 | 50.78% |
| QS240524P00006000 | 5/17/2024 7:58 PM | 6 | 0.44 | 0.43 | 0.45 | 0.12 | 37.50% | 148 | 2,338 | 53.13% |
| QS240524P00006500 | 5/16/2024 3:17 PM | 6.5 | 0.75 | 0.88 | 1.14 | 0.00 | 0.00% | 46 | 998 | 124.22% |
| QS240524P00007000 | 5/15/2024 3:33 PM | 7 | 1.05 | 1.38 | 1.48 | 0.00 | 0.00% | 12 | 15 | 109.38% |
| QS240524P00007500 | 5/14/2024 2:53 PM | 7.5 | 1.80 | 1.84 | 2.46 | 0.50 | 38.46% | 2 | 55 | 250.78% |
| QS240524P00011000 | 5/7/2024 2:02 PM | 11 | 5.30 | 5.35 | 5.45 | 0.00 | 0.00% | 3 | 6 | 100.00% |
Related Tickers
LAZR Luminar Technologies, Inc.
1.7200
-0.58%
MBLY Mobileye Global Inc.
28.58
+0.28%
HYLN Hyliion Holdings Corp.
1.5900
-1.85%
HYZN Hyzon Motors Inc.
0.5494
-0.11%
INVZ Innoviz Technologies Ltd.
1.2200
+5.17%
MOD Modine Manufacturing Company
102.22
-1.49%
GT The Goodyear Tire & Rubber Company
12.95
-1.52%
MGA Magna International Inc.
47.49
-0.94%
KNDI Kandi Technologies Group, Inc.
2.2300
-0.45%
SES SES AI Corporation
1.2600
-0.79%