Singapore markets closed

QuantumScape Corporation (QS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.81-0.24 (-3.97%)
At close: 04:00PM EDT
5.84 +0.03 (+0.52%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QS240419C000010002024-03-18 9:30AM EDT1.004.464.754.850.00-22743.75%
QS240419C000020002024-02-29 12:52PM EDT2.004.304.254.350.00-2027971.88%
QS240419C000030002024-04-11 11:08AM EDT3.002.772.692.840.00-2150281.25%
QS240419C000035002024-04-02 11:03AM EDT3.502.482.262.390.00--1196.88%
QS240419C000040002024-04-12 3:56PM EDT4.001.821.771.88-0.19-9.45%171,442150.00%
QS240419C000045002024-04-10 11:44AM EDT4.501.291.231.350.00-14137.50%
QS240419C000050002024-04-12 2:28PM EDT5.000.880.800.86+0.03+3.53%1,4702,33776.56%
QS240419C000055002024-04-12 1:33PM EDT5.500.400.350.41-0.21-34.43%3126259.38%
QS240419C000060002024-04-12 3:58PM EDT6.000.120.110.14-0.08-40.00%9294,87663.28%
QS240419C000065002024-04-12 3:56PM EDT6.500.050.040.05-0.03-37.50%7987,87475.00%
QS240419C000070002024-04-12 3:59PM EDT7.000.030.020.03-0.02-40.00%1706,10890.63%
QS240419C000075002024-04-12 3:49PM EDT7.500.010.010.03-0.02-66.67%35934110.94%
QS240419C000080002024-04-12 10:04AM EDT8.000.020.010.020.00-74,690125.00%
QS240419C000085002024-04-08 9:48AM EDT8.500.030.000.260.00-260232.03%
QS240419C000090002024-04-11 3:41PM EDT9.000.010.000.030.00-303,565162.50%
QS240419C000100002024-04-12 10:58AM EDT10.000.010.000.030.00-199,799190.63%
QS240419C000110002024-04-10 2:07PM EDT11.000.010.000.030.00-2972218.75%
QS240419C000120002024-04-12 10:15AM EDT12.000.010.000.040.00-100779253.13%
QS240419C000130002024-03-20 12:12PM EDT13.000.020.000.030.00-11,752262.50%
QS240419C000140002024-03-19 2:33PM EDT14.000.020.000.230.00-2367398.44%
QS240419C000150002024-03-25 10:33AM EDT15.000.200.000.050.00-11,228321.88%
QS240419C000160002024-04-11 3:30PM EDT16.000.020.000.120.00-6215390.63%
QS240419C000170002024-03-11 1:39PM EDT17.000.030.000.230.00-3607459.38%
QS240419C000180002024-04-12 2:35PM EDT18.000.010.000.23-0.06-85.71%1139476.56%
QS240419C000200002024-04-01 9:30AM EDT20.000.010.000.020.00-12,353356.25%
QS240419C000250002024-03-28 9:58AM EDT25.000.010.000.020.00-135726406.25%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QS240419P000010002024-04-10 3:18PM EDT1.000.110.000.230.00-10950.00%
QS240419P000030002024-02-29 3:57PM EDT3.000.010.000.320.00-1130428.13%
QS240419P000040002024-04-08 2:26PM EDT4.000.010.000.010.00-10450125.00%
QS240419P000045002024-04-02 9:30AM EDT4.500.110.000.010.00-4073790.63%
QS240419P000050002024-04-12 3:54PM EDT5.000.020.010.03+0.01+100.00%1332,75176.56%
QS240419P000055002024-04-12 3:54PM EDT5.500.070.070.08+0.02+40.00%771,70760.94%
QS240419P000060002024-04-12 3:47PM EDT6.000.320.300.33+0.11+52.38%5426,79663.28%
QS240419P000065002024-04-12 3:25PM EDT6.500.710.710.75+0.18+33.96%639671.88%
QS240419P000070002024-04-11 3:04PM EDT7.001.081.181.250.00-252,89690.63%
QS240419P000080002024-04-11 11:26AM EDT8.002.212.142.280.00-421,271131.25%
QS240419P000085002024-03-22 10:37AM EDT8.502.782.642.780.00-11150.00%
QS240419P000090002024-04-11 2:08PM EDT9.003.003.153.250.00-3348150.00%
QS240419P000100002024-04-11 2:01PM EDT10.004.054.154.250.00-1361181.25%
QS240419P000110002024-03-07 12:38PM EDT11.005.014.755.200.00-111206.25%
QS240419P000115002024-03-27 2:43PM EDT11.505.335.655.750.00-140218.75%
QS240419P000120002024-03-07 12:33PM EDT12.006.025.456.050.00-400.00%
QS240419P000130002024-04-08 10:36AM EDT13.006.857.157.250.00-15250.00%
QS240419P000140002024-01-11 10:54AM EDT14.006.155.707.150.00-2700.00%
QS240419P000150002024-03-27 10:22AM EDT15.009.009.159.250.00-30287.50%
QS240419P000160002023-08-31 11:48AM EDT16.008.959.209.400.00--20.00%
QS240419P000170002024-01-04 1:40PM EDT17.008.359.8511.000.00-310.00%
QS240419P000180002024-03-21 3:55PM EDT18.0012.0611.2512.250.00-430425.00%
QS240419P000200002024-03-14 3:54PM EDT20.0014.3914.1514.250.00-400356.25%
QS240419P000250002024-03-15 11:34AM EDT25.0019.3019.1520.000.00-200737.50%