Singapore markets open in 8 hours 22 minutes

QuantumScape Corporation (QS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.67+0.08 (+0.93%)
At close: 04:00PM EDT
8.70 +0.03 (+0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QS220708C000050002022-06-23 11:20AM EDT5.004.403.603.750.00-614200.00%
QS220708C000055002022-06-30 1:13PM EDT5.503.153.103.250.00--49168.75%
QS220708C000060002022-07-01 12:59PM EDT6.002.532.582.75-0.72-22.15%11232.81%
QS220708C000065002022-06-15 3:28PM EDT6.502.871.512.750.00--1403.91%
QS220708C000070002022-06-24 1:00PM EDT7.002.791.611.760.00-1010103.13%
QS220708C000075002022-07-01 2:08PM EDT7.501.111.181.34+0.10+9.90%63120.31%
QS220708C000080002022-07-01 12:55PM EDT8.000.730.770.84-0.07-8.75%135997.66%
QS220708C000085002022-07-01 3:49PM EDT8.500.440.430.49-0.01-2.22%43121992.19%
QS220708C000090002022-07-01 3:58PM EDT9.000.210.210.24-0.04-16.00%9322,35989.06%
QS220708C000095002022-07-01 3:59PM EDT9.500.100.090.10-0.02-16.67%15214087.50%
QS220708C000100002022-07-01 3:57PM EDT10.000.040.040.05-0.04-50.00%18684692.97%
QS220708C000105002022-07-01 3:27PM EDT10.500.030.020.03-0.01-25.00%453173101.56%
QS220708C000110002022-07-01 3:24PM EDT11.000.010.010.02-0.01-50.00%63399109.38%
QS220708C000115002022-06-30 12:47PM EDT11.500.020.000.030.00-51284125.00%
QS220708C000120002022-07-01 1:22PM EDT12.000.020.000.030.00-1158140.63%
QS220708C000125002022-06-28 10:13AM EDT12.500.030.000.030.00-11,034153.13%
QS220708C000130002022-06-30 1:56PM EDT13.000.020.000.020.00-11,418156.25%
QS220708C000135002022-06-27 9:30AM EDT13.500.020.000.030.00-10121181.25%
QS220708C000140002022-06-22 10:52AM EDT14.000.040.000.030.00-714193.75%
QS220708C000145002022-06-14 9:47AM EDT14.500.080.000.030.00-13206.25%
QS220708C000150002022-06-24 11:38AM EDT15.000.020.000.030.00-123215.63%
QS220708C000155002022-06-13 10:05AM EDT15.500.090.000.030.00-710225.00%
QS220708C000160002022-06-22 10:46AM EDT16.000.030.000.030.00-144237.50%
QS220708C000165002022-06-08 1:02PM EDT16.500.160.000.030.00-12243.75%
QS220708C000170002022-06-06 9:30AM EDT17.000.180.000.030.00-35256.25%
QS220708C000175002022-06-08 12:16PM EDT17.500.100.000.030.00--1262.50%
QS220708C000180002022-06-02 10:45AM EDT18.000.130.000.030.00-46275.00%
QS220708C000190002022-05-27 10:26AM EDT19.000.200.000.140.00-11365.63%
QS220708C000200002022-06-21 10:48AM EDT20.000.010.000.030.00-23306.25%
QS220708C000230002022-06-21 1:57PM EDT23.000.010.000.010.00--1300.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QS220708P000050002022-06-29 3:55PM EDT5.000.010.000.310.00-1103384.38%
QS220708P000055002022-06-23 11:52AM EDT5.500.030.000.030.00-111196.88%
QS220708P000060002022-06-30 10:59AM EDT6.000.020.000.030.00-2274165.63%
QS220708P000065002022-06-30 3:01PM EDT6.500.030.000.060.00-17153.13%
QS220708P000070002022-07-01 3:26PM EDT7.000.040.030.06-0.01-20.00%1133131.25%
QS220708P000075002022-07-01 3:51PM EDT7.500.070.070.08-0.03-30.00%34140114.06%
QS220708P000080002022-07-01 3:54PM EDT8.000.140.140.15-0.04-22.22%374504100.78%
QS220708P000085002022-07-01 3:49PM EDT8.500.280.280.33-0.09-24.32%17148196.09%
QS220708P000090002022-07-01 3:48PM EDT9.000.560.540.60-0.23-29.11%2454492.97%
QS220708P000095002022-07-01 3:20PM EDT9.500.990.911.02+0.03+3.13%12269100.78%
QS220708P000100002022-07-01 2:56PM EDT10.001.441.341.45-0.04-2.70%10289103.13%
QS220708P000105002022-07-01 1:49PM EDT10.501.951.831.91+0.80+69.57%4162112.50%
QS220708P000110002022-07-01 9:33AM EDT11.002.332.272.41-0.06-2.51%172103.13%
QS220708P000115002022-07-01 1:06PM EDT11.503.012.752.91+0.15+5.24%38650.00%
QS220708P000120002022-06-28 9:40AM EDT12.002.433.103.550.00-238257.81%
QS220708P000125002022-06-10 1:46PM EDT12.502.683.753.950.00-516162.50%
QS220708P000130002022-06-29 10:48AM EDT13.004.234.204.500.00-213175.00%
QS220708P000135002022-06-22 10:14AM EDT13.504.204.754.950.00--2187.50%
QS220708P000140002022-06-29 2:22PM EDT14.005.205.205.450.00-323282.81%
QS220708P000145002022-06-27 10:37AM EDT14.505.085.805.900.00-4099212.50%
QS220708P000150002022-07-01 3:53PM EDT15.006.336.306.45+0.42+7.11%428256.25%
QS220708P000160002022-06-10 11:25AM EDT16.005.857.157.500.00-11365.63%
QS220708P000165002022-06-30 9:39AM EDT16.508.007.807.900.00-35256.25%
QS220708P000170002022-06-29 9:30AM EDT17.008.028.258.400.00-10325.00%
QS220708P000175002022-06-28 10:52AM EDT17.507.958.758.900.00-55335.94%
QS220708P000190002022-06-28 11:34AM EDT19.009.6010.2510.450.00-55300.00%
QS220708P000200002022-06-23 3:28PM EDT20.0010.6011.2511.400.00--3382.81%
QS220708P000210002022-07-01 3:36PM EDT21.0012.3812.2512.45+2.54+25.81%10331.25%