QS - QuantumScape Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS230602C00004000 | 2023-05-23 2:00PM EDT | 4.00 | 2.72 | 2.27 | 2.34 | 0.00 | - | 1 | 2 | 200.00% |
| QS230602C00004500 | 2023-05-15 3:03PM EDT | 4.50 | 1.45 | 1.76 | 1.84 | 0.00 | - | - | 40 | 156.25% |
| QS230602C00005000 | 2023-05-26 2:45PM EDT | 5.00 | 1.32 | 1.24 | 1.43 | -0.03 | -2.22% | 1 | 12 | 109.38% |
| QS230602C00005500 | 2023-05-25 11:45AM EDT | 5.50 | 0.72 | 0.76 | 0.87 | 0.00 | - | 8 | 27 | 98.44% |
| QS230602C00006000 | 2023-05-26 3:32PM EDT | 6.00 | 0.41 | 0.41 | 0.45 | -0.01 | -2.38% | 115 | 296 | 75.00% |
| QS230602C00006500 | 2023-05-26 3:58PM EDT | 6.50 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 657 | 500 | 76.17% |
| QS230602C00007000 | 2023-05-26 3:37PM EDT | 7.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 609 | 1,235 | 85.94% |
| QS230602C00007500 | 2023-05-26 1:04PM EDT | 7.50 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 18 | 579 | 98.44% |
| QS230602C00008000 | 2023-05-26 1:59PM EDT | 8.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 36 | 1,153 | 115.63% |
| QS230602C00008500 | 2023-05-26 2:01PM EDT | 8.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 18 | 220 | 131.25% |
| QS230602C00009000 | 2023-05-25 2:35PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 34 | 134.38% |
| QS230602C00009500 | 2023-05-22 2:34PM EDT | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 38 | 150.00% |
| QS230602C00010000 | 2023-05-22 1:17PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 77 | 168.75% |
| QS230602C00010500 | 2023-04-25 11:48AM EDT | 10.50 | 0.13 | 0.00 | 0.02 | 0.00 | - | 20 | 42 | 181.25% |
| QS230602C00011000 | 2023-05-22 12:18PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 47 | 119 | 193.75% |
| QS230602C00011500 | 2023-04-26 2:03PM EDT | 11.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 187.50% |
| QS230602C00012000 | 2023-04-17 10:40AM EDT | 12.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | - | 1 | 259.38% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS230602P00004000 | 2023-05-05 2:12PM EDT | 4.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 193.75% |
| QS230602P00004500 | 2023-05-04 2:05PM EDT | 4.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| QS230602P00005000 | 2023-05-26 3:22PM EDT | 5.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 98 | 121.88% |
| QS230602P00005500 | 2023-05-26 10:13AM EDT | 5.50 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 1 | 230 | 95.31% |
| QS230602P00006000 | 2023-05-26 3:54PM EDT | 6.00 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 311 | 536 | 78.91% |
| QS230602P00006500 | 2023-05-26 3:40PM EDT | 6.50 | 0.35 | 0.34 | 0.37 | -0.10 | -22.22% | 68 | 470 | 77.73% |
| QS230602P00007000 | 2023-05-26 10:00AM EDT | 7.00 | 0.74 | 0.73 | 0.81 | -0.06 | -7.50% | 9 | 298 | 94.53% |
| QS230602P00007500 | 2023-05-25 11:38AM EDT | 7.50 | 1.37 | 1.19 | 1.30 | 0.00 | - | 17 | 110 | 117.19% |
| QS230602P00008000 | 2023-05-25 10:22AM EDT | 8.00 | 1.80 | 1.68 | 1.74 | 0.00 | - | 10 | 114 | 120.31% |
| QS230602P00008500 | 2023-05-25 3:52PM EDT | 8.50 | 2.27 | 2.17 | 2.29 | 0.00 | - | 11 | 62 | 160.94% |
| QS230602P00009000 | 2023-05-22 11:16AM EDT | 9.00 | 2.51 | 2.64 | 2.80 | 0.00 | - | 8 | 11 | 173.44% |
| QS230602P00010000 | 2023-05-22 2:51PM EDT | 10.00 | 3.20 | 3.65 | 3.75 | 0.00 | - | 1 | 7 | 187.50% |
| QS230602P00011000 | 2023-05-19 12:01PM EDT | 11.00 | 5.00 | 4.65 | 4.75 | 0.00 | - | 3 | 4 | 218.75% |
© 2023 Yahoo. All rights reserved.