Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,289.41 -49.66 (-3.71%)
QuantumScape Corporation (QS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240510C00004500 | 2024-04-30 9:46AM EDT | 4.50 | 0.94 | 0.92 | 0.99 | +0.22 | +30.56% | 30 | 109 | 68.75% |
| QS240510C00005000 | 2024-04-29 3:58PM EDT | 5.00 | 0.58 | 0.47 | 0.52 | 0.00 | - | 146 | 135 | 56.25% |
| QS240510C00005500 | 2024-04-30 1:35PM EDT | 5.50 | 0.17 | 0.18 | 0.20 | -0.04 | -19.05% | 35 | 475 | 57.81% |
| QS240510C00006000 | 2024-04-30 12:33PM EDT | 6.00 | 0.03 | 0.04 | 0.05 | -0.04 | -57.14% | 53 | 945 | 55.47% |
| QS240510C00006500 | 2024-04-29 3:55PM EDT | 6.50 | 0.08 | 0.01 | 0.05 | 0.00 | - | 123 | 614 | 75.00% |
| QS240510C00007000 | 2024-04-29 2:35PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 597 | 68.75% |
| QS240510C00007500 | 2024-04-26 1:36PM EDT | 7.50 | 0.03 | 0.00 | 0.27 | 0.00 | - | 5 | 72 | 171.09% |
| QS240510C00008000 | 2024-04-29 3:20PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 195 | 109.38% |
| QS240510C00008500 | 2024-04-24 3:49PM EDT | 8.50 | 0.04 | 0.00 | 0.26 | 0.00 | - | 29 | 308 | 209.38% |
| QS240510C00009000 | 2024-04-25 1:21PM EDT | 9.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 68 | 143.75% |
| QS240510C00009500 | 2024-04-25 12:49PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 37 | 150.00% |
| QS240510C00010000 | 2024-04-01 9:43AM EDT | 10.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | - | 2 | 257.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240510P00004000 | 2024-04-30 1:56PM EDT | 4.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 13 | 35 | 115.63% |
| QS240510P00004500 | 2024-04-30 10:16AM EDT | 4.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 11 | 52 | 97.66% |
| QS240510P00005000 | 2024-04-30 1:38PM EDT | 5.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 53 | 505 | 60.16% |
| QS240510P00005500 | 2024-04-30 1:39PM EDT | 5.50 | 0.27 | 0.24 | 0.26 | +0.02 | +8.00% | 64 | 276 | 57.81% |
| QS240510P00006000 | 2024-04-30 11:41AM EDT | 6.00 | 0.70 | 0.59 | 0.63 | +0.11 | +18.64% | 43 | 143 | 57.81% |
| QS240510P00006500 | 2024-04-11 1:24PM EDT | 6.50 | 0.85 | 1.06 | 1.10 | 0.00 | - | 2 | 8 | 67.19% |
| QS240510P00007500 | 2024-04-26 10:37AM EDT | 7.50 | 2.12 | 1.90 | 2.09 | 0.00 | - | 1 | 101 | 115.63% |
| QS240510P00008500 | 2024-04-25 1:22PM EDT | 8.50 | 3.40 | 3.05 | 3.10 | 0.00 | - | 11 | 0 | 131.25% |
| QS240510P00011500 | 2024-04-18 10:27AM EDT | 11.50 | 5.95 | 6.05 | 6.10 | 0.00 | - | - | 1 | 200.00% |
© 2024 Yahoo. All rights reserved.