Singapore markets close in 6 hours 3 minutes

QuantumScape Corporation (QS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.92-0.22 (-2.41%)
At close: 04:00PM EDT
8.90 -0.02 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QS240726C000005002024-07-16 3:41PM EDT0.508.780.000.00+0.08+0.92%--0.00%
QS240726C000010002024-07-17 3:09PM EDT1.008.356.459.80+0.14+1.71%6211,115.63%
QS240726C000015002024-07-17 3:10PM EDT1.507.446.009.35-0.23-3.00%315946.88%
QS240726C000020002024-07-16 1:51PM EDT2.007.106.857.000.00-17375.00%
QS240726C000025002024-07-16 11:32AM EDT2.506.435.757.500.00-23632.81%
QS240726C000030002024-07-15 10:09AM EDT3.004.705.856.750.00-21665.63%
QS240726C000035002024-07-08 10:06AM EDT3.501.605.356.150.00-23554.69%
QS240726C000040002024-07-12 9:47AM EDT4.003.954.855.000.00-617212.50%
QS240726C000045002024-07-12 1:15PM EDT4.503.904.355.500.00-45102500.78%
QS240726C000050002024-07-17 1:16PM EDT5.003.803.105.00-0.55-12.64%12490281.25%
QS240726C000055002024-07-17 11:59AM EDT5.503.353.353.50-0.32-8.72%8710131.25%
QS240726C000060002024-07-17 9:57AM EDT6.003.002.585.00-0.30-9.09%341,133442.19%
QS240726C000065002024-07-17 3:23PM EDT6.502.542.242.71-0.16-5.93%23695139.06%
QS240726C000070002024-07-17 2:02PM EDT7.001.851.752.46-0.35-15.91%781,129162.89%
QS240726C000075002024-07-17 2:43PM EDT7.501.571.521.78-0.23-12.78%93933142.97%
QS240726C000080002024-07-17 3:53PM EDT8.001.201.121.39-0.16-11.76%2091,140132.81%
QS240726C000085002024-07-17 3:58PM EDT8.500.870.851.05-0.21-19.44%8871,865132.42%
QS240726C000090002024-07-17 3:59PM EDT9.000.600.580.70-0.20-25.00%1,58916,605121.09%
QS240726C000095002024-07-17 3:51PM EDT9.500.450.460.52-0.18-28.57%1,0791,409129.30%
QS240726C000100002024-07-17 3:39PM EDT10.000.370.320.40-0.11-22.92%2,2382,524132.81%
QS240726C000105002024-07-17 3:07PM EDT10.500.310.170.45-0.11-26.19%171199146.09%
QS240726C000110002024-07-17 3:10PM EDT11.000.250.230.27-0.08-24.24%231749153.13%
QS240726C000115002024-07-17 3:15PM EDT11.500.200.220.26-0.09-31.03%--168.75%
QS240726C000120002024-07-17 3:57PM EDT12.000.180.170.21-0.07-28.00%231381171.88%
QS240726C000125002024-07-17 1:37PM EDT12.500.150.160.21-0.08-34.78%--185.16%
QS240726C000130002024-07-17 3:48PM EDT13.000.160.130.18-0.06-27.27%901,779189.06%
QS240726C000135002024-07-17 2:51PM EDT13.500.140.140.19-0.05-26.32%--205.47%
QS240726C000140002024-07-17 3:00PM EDT14.000.130.110.16-0.06-31.58%2105,505207.03%
QS240726C000150002024-07-17 2:43PM EDT15.000.110.120.16-0.05-31.25%237-230.47%
QS240726C000155002024-07-17 12:14PM EDT15.500.120.000.15-0.02-14.29%--210.16%
QS240726C000160002024-07-17 9:38AM EDT16.000.110.100.14-0.04-26.67%--242.19%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QS240726P000030002024-06-10 12:40PM EDT3.000.020.001.000.00--20735.94%
QS240726P000035002024-07-11 9:43AM EDT3.500.030.000.220.00-7585407.81%
QS240726P000040002024-07-16 1:16PM EDT4.000.020.000.170.00-101169334.38%
QS240726P000045002024-07-17 10:33AM EDT4.500.010.010.28-0.02-66.67%102366332.81%
QS240726P000050002024-07-17 2:02PM EDT5.000.020.010.030.00-60396190.63%
QS240726P000055002024-07-17 11:56AM EDT5.500.030.020.03+0.01+50.00%1247168.75%
QS240726P000060002024-07-17 3:52PM EDT6.000.030.020.04-0.02-40.00%235493146.88%
QS240726P000065002024-07-17 11:54AM EDT6.500.050.020.07-0.01-16.67%41,143132.81%
QS240726P000070002024-07-17 1:50PM EDT7.000.080.070.080.00-651,004122.66%
QS240726P000075002024-07-17 3:17PM EDT7.500.130.110.150.00-1,082440114.06%
QS240726P000080002024-07-17 3:59PM EDT8.000.250.230.260.00-927844112.50%
QS240726P000085002024-07-17 3:42PM EDT8.500.430.410.45+0.01+2.38%696449113.28%
QS240726P000090002024-07-17 3:44PM EDT9.000.700.520.73+0.02+2.94%326307104.30%
QS240726P000095002024-07-17 3:08PM EDT9.501.050.971.21+0.15+16.67%14261132.81%
QS240726P000100002024-07-17 2:29PM EDT10.001.431.251.62+0.13+10.00%180285131.64%
QS240726P000120002024-07-16 10:12AM EDT12.003.552.834.050.00-1111214.84%
QS240726P000130002024-07-12 3:59PM EDT13.005.023.604.850.00--1185.94%