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
1,295.31 -43.76 (-3.27%)
QuantumScape Corporation (QS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240531C00004000 | 2024-04-29 3:22PM EDT | 4.00 | 1.50 | 1.34 | 1.41 | 0.00 | - | 1 | 2 | 54.69% |
| QS240531C00004500 | 2024-04-26 3:50PM EDT | 4.50 | 0.99 | 0.84 | 0.95 | 0.00 | - | 3 | 8 | 63.28% |
| QS240531C00005000 | 2024-04-26 12:41PM EDT | 5.00 | 0.62 | 0.51 | 0.58 | 0.00 | - | 1 | 377 | 54.30% |
| QS240531C00005500 | 2024-04-29 1:32PM EDT | 5.50 | 0.35 | 0.30 | 0.33 | 0.00 | - | 3 | 163 | 58.98% |
| QS240531C00006000 | 2024-04-30 10:20AM EDT | 6.00 | 0.18 | 0.15 | 0.17 | -0.03 | -14.29% | 2 | 560 | 59.77% |
| QS240531C00006500 | 2024-04-30 10:43AM EDT | 6.50 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 1 | 50 | 62.50% |
| QS240531C00007000 | 2024-04-30 11:23AM EDT | 7.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3 | 125 | 66.80% |
| QS240531C00007500 | 2024-04-30 10:04AM EDT | 7.50 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 200 | 121 | 72.66% |
| QS240531C00008000 | 2024-04-26 12:51PM EDT | 8.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 100 | 100 | 82.81% |
| QS240531C00008500 | 2024-04-26 12:33PM EDT | 8.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 100 | 100 | 86.72% |
| QS240531C00009000 | 2024-04-24 2:26PM EDT | 9.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 55 | 17 | 135.94% |
| QS240531C00009500 | 2024-04-24 10:44AM EDT | 9.50 | 0.02 | 0.00 | 0.27 | 0.00 | - | 20 | 0 | 146.88% |
| QS240531C00010000 | 2024-04-24 10:44AM EDT | 10.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 20 | 107 | 157.03% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240531P00003500 | 2024-04-30 10:26AM EDT | 3.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 50 | 51 | 89.06% |
| QS240531P00004000 | 2024-04-29 2:00PM EDT | 4.00 | 0.05 | 0.02 | 0.06 | +0.03 | +300.00% | 30 | 66 | 72.66% |
| QS240531P00004500 | 2024-04-29 2:43PM EDT | 4.50 | 0.07 | 0.07 | 0.10 | 0.00 | - | 7 | 14 | 63.28% |
| QS240531P00005000 | 2024-04-29 12:37PM EDT | 5.00 | 0.20 | 0.20 | 0.23 | 0.00 | - | 33 | 60 | 60.55% |
| QS240531P00005500 | 2024-04-30 10:17AM EDT | 5.50 | 0.42 | 0.35 | 0.47 | -0.01 | -2.33% | 13 | 36 | 52.73% |
| QS240531P00006000 | 2024-04-30 10:09AM EDT | 6.00 | 0.75 | 0.80 | 0.83 | +0.04 | +5.63% | 5 | 73 | 63.28% |
| QS240531P00006500 | 2024-04-29 3:25PM EDT | 6.50 | 1.15 | 1.22 | 1.25 | 0.00 | - | 1 | 21 | 66.41% |
| QS240531P00007000 | 2024-04-15 12:41PM EDT | 7.00 | 1.62 | 1.69 | 1.74 | 0.00 | - | - | 3 | 75.78% |
| QS240531P00009000 | 2024-04-26 1:36PM EDT | 9.00 | 3.51 | 3.65 | 3.70 | 0.00 | - | 7 | 7 | 103.91% |
| QS240531P00011000 | 2024-04-17 10:24AM EDT | 11.00 | 5.36 | 5.65 | 5.70 | 0.00 | - | - | 0 | 132.81% |
© 2024 Yahoo. All rights reserved.