Singapore markets open in 8 hours 22 minutes
Straits Times Index
3,120.24 +24.65 (+0.80%) S&P 500
3,825.33 +39.95 (+1.06%) Dow
31,097.26 +321.86 (+1.05%) Nasdaq
11,127.84 +99.14 (+0.90%) BTC-USD
19,704.00 +618.71 (+3.24%) CMC Crypto 200
427.10 +6.96 (+1.66%)
QuantumScape Corporation (QS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS220708C00005000 | 2022-06-23 11:20AM EDT | 5.00 | 4.40 | 3.60 | 3.75 | 0.00 | - | 6 | 14 | 200.00% |
| QS220708C00005500 | 2022-06-30 1:13PM EDT | 5.50 | 3.15 | 3.10 | 3.25 | 0.00 | - | - | 49 | 168.75% |
| QS220708C00006000 | 2022-07-01 12:59PM EDT | 6.00 | 2.53 | 2.58 | 2.75 | -0.72 | -22.15% | 1 | 1 | 232.81% |
| QS220708C00006500 | 2022-06-15 3:28PM EDT | 6.50 | 2.87 | 1.51 | 2.75 | 0.00 | - | - | 1 | 403.91% |
| QS220708C00007000 | 2022-06-24 1:00PM EDT | 7.00 | 2.79 | 1.61 | 1.76 | 0.00 | - | 10 | 10 | 103.13% |
| QS220708C00007500 | 2022-07-01 2:08PM EDT | 7.50 | 1.11 | 1.18 | 1.34 | +0.10 | +9.90% | 6 | 3 | 120.31% |
| QS220708C00008000 | 2022-07-01 12:55PM EDT | 8.00 | 0.73 | 0.77 | 0.84 | -0.07 | -8.75% | 13 | 59 | 97.66% |
| QS220708C00008500 | 2022-07-01 3:49PM EDT | 8.50 | 0.44 | 0.43 | 0.49 | -0.01 | -2.22% | 431 | 219 | 92.19% |
| QS220708C00009000 | 2022-07-01 3:58PM EDT | 9.00 | 0.21 | 0.21 | 0.24 | -0.04 | -16.00% | 932 | 2,359 | 89.06% |
| QS220708C00009500 | 2022-07-01 3:59PM EDT | 9.50 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 152 | 140 | 87.50% |
| QS220708C00010000 | 2022-07-01 3:57PM EDT | 10.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 186 | 846 | 92.97% |
| QS220708C00010500 | 2022-07-01 3:27PM EDT | 10.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 453 | 173 | 101.56% |
| QS220708C00011000 | 2022-07-01 3:24PM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 63 | 399 | 109.38% |
| QS220708C00011500 | 2022-06-30 12:47PM EDT | 11.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 51 | 284 | 125.00% |
| QS220708C00012000 | 2022-07-01 1:22PM EDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 158 | 140.63% |
| QS220708C00012500 | 2022-06-28 10:13AM EDT | 12.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,034 | 153.13% |
| QS220708C00013000 | 2022-06-30 1:56PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,418 | 156.25% |
| QS220708C00013500 | 2022-06-27 9:30AM EDT | 13.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 121 | 181.25% |
| QS220708C00014000 | 2022-06-22 10:52AM EDT | 14.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 14 | 193.75% |
| QS220708C00014500 | 2022-06-14 9:47AM EDT | 14.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 206.25% |
| QS220708C00015000 | 2022-06-24 11:38AM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 215.63% |
| QS220708C00015500 | 2022-06-13 10:05AM EDT | 15.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 7 | 10 | 225.00% |
| QS220708C00016000 | 2022-06-22 10:46AM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 44 | 237.50% |
| QS220708C00016500 | 2022-06-08 1:02PM EDT | 16.50 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 243.75% |
| QS220708C00017000 | 2022-06-06 9:30AM EDT | 17.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 256.25% |
| QS220708C00017500 | 2022-06-08 12:16PM EDT | 17.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 262.50% |
| QS220708C00018000 | 2022-06-02 10:45AM EDT | 18.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 4 | 6 | 275.00% |
| QS220708C00019000 | 2022-05-27 10:26AM EDT | 19.00 | 0.20 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 365.63% |
| QS220708C00020000 | 2022-06-21 10:48AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 306.25% |
| QS220708C00023000 | 2022-06-21 1:57PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 300.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS220708P00005000 | 2022-06-29 3:55PM EDT | 5.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 103 | 384.38% |
| QS220708P00005500 | 2022-06-23 11:52AM EDT | 5.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 196.88% |
| QS220708P00006000 | 2022-06-30 10:59AM EDT | 6.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 274 | 165.63% |
| QS220708P00006500 | 2022-06-30 3:01PM EDT | 6.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 7 | 153.13% |
| QS220708P00007000 | 2022-07-01 3:26PM EDT | 7.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 11 | 33 | 131.25% |
| QS220708P00007500 | 2022-07-01 3:51PM EDT | 7.50 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 34 | 140 | 114.06% |
| QS220708P00008000 | 2022-07-01 3:54PM EDT | 8.00 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 374 | 504 | 100.78% |
| QS220708P00008500 | 2022-07-01 3:49PM EDT | 8.50 | 0.28 | 0.28 | 0.33 | -0.09 | -24.32% | 171 | 481 | 96.09% |
| QS220708P00009000 | 2022-07-01 3:48PM EDT | 9.00 | 0.56 | 0.54 | 0.60 | -0.23 | -29.11% | 24 | 544 | 92.97% |
| QS220708P00009500 | 2022-07-01 3:20PM EDT | 9.50 | 0.99 | 0.91 | 1.02 | +0.03 | +3.13% | 12 | 269 | 100.78% |
| QS220708P00010000 | 2022-07-01 2:56PM EDT | 10.00 | 1.44 | 1.34 | 1.45 | -0.04 | -2.70% | 10 | 289 | 103.13% |
| QS220708P00010500 | 2022-07-01 1:49PM EDT | 10.50 | 1.95 | 1.83 | 1.91 | +0.80 | +69.57% | 4 | 162 | 112.50% |
| QS220708P00011000 | 2022-07-01 9:33AM EDT | 11.00 | 2.33 | 2.27 | 2.41 | -0.06 | -2.51% | 1 | 72 | 103.13% |
| QS220708P00011500 | 2022-07-01 1:06PM EDT | 11.50 | 3.01 | 2.75 | 2.91 | +0.15 | +5.24% | 3 | 86 | 50.00% |
| QS220708P00012000 | 2022-06-28 9:40AM EDT | 12.00 | 2.43 | 3.10 | 3.55 | 0.00 | - | 2 | 38 | 257.81% |
| QS220708P00012500 | 2022-06-10 1:46PM EDT | 12.50 | 2.68 | 3.75 | 3.95 | 0.00 | - | 5 | 16 | 162.50% |
| QS220708P00013000 | 2022-06-29 10:48AM EDT | 13.00 | 4.23 | 4.20 | 4.50 | 0.00 | - | 2 | 13 | 175.00% |
| QS220708P00013500 | 2022-06-22 10:14AM EDT | 13.50 | 4.20 | 4.75 | 4.95 | 0.00 | - | - | 2 | 187.50% |
| QS220708P00014000 | 2022-06-29 2:22PM EDT | 14.00 | 5.20 | 5.20 | 5.45 | 0.00 | - | 3 | 23 | 282.81% |
| QS220708P00014500 | 2022-06-27 10:37AM EDT | 14.50 | 5.08 | 5.80 | 5.90 | 0.00 | - | 40 | 99 | 212.50% |
| QS220708P00015000 | 2022-07-01 3:53PM EDT | 15.00 | 6.33 | 6.30 | 6.45 | +0.42 | +7.11% | 4 | 28 | 256.25% |
| QS220708P00016000 | 2022-06-10 11:25AM EDT | 16.00 | 5.85 | 7.15 | 7.50 | 0.00 | - | 1 | 1 | 365.63% |
| QS220708P00016500 | 2022-06-30 9:39AM EDT | 16.50 | 8.00 | 7.80 | 7.90 | 0.00 | - | 3 | 5 | 256.25% |
| QS220708P00017000 | 2022-06-29 9:30AM EDT | 17.00 | 8.02 | 8.25 | 8.40 | 0.00 | - | 1 | 0 | 325.00% |
| QS220708P00017500 | 2022-06-28 10:52AM EDT | 17.50 | 7.95 | 8.75 | 8.90 | 0.00 | - | 5 | 5 | 335.94% |
| QS220708P00019000 | 2022-06-28 11:34AM EDT | 19.00 | 9.60 | 10.25 | 10.45 | 0.00 | - | 5 | 5 | 300.00% |
| QS220708P00020000 | 2022-06-23 3:28PM EDT | 20.00 | 10.60 | 11.25 | 11.40 | 0.00 | - | - | 3 | 382.81% |
| QS220708P00021000 | 2022-07-01 3:36PM EDT | 21.00 | 12.38 | 12.25 | 12.45 | +2.54 | +25.81% | 1 | 0 | 331.25% |
© 2022 Yahoo. All rights reserved.
