Singapore Markets open in 8 hrs 23 mins
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.28 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) BTC-USD
27,811.89 +120.07 (+0.43%) CMC Crypto 200
597.33 -21.06 (-3.41%)
QuantumScape Corporation (QS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240119C00002500 | 2022-08-11 10:34AM EDT | 2.50 | 10.72 | 10.15 | 10.55 | +1.32 | +14.04% | 1 | 414 | 0.00% |
| QS240119C00005000 | 2022-08-11 11:04AM EDT | 5.00 | 8.95 | 8.30 | 8.60 | +0.40 | +4.68% | 2 | 482 | 0.00% |
| QS240119C00007500 | 2022-08-11 1:45PM EDT | 7.50 | 7.15 | 6.80 | 7.10 | +0.25 | +3.62% | 12 | 1,104 | 381.64% |
| QS240119C00010000 | 2022-08-11 2:06PM EDT | 10.00 | 5.90 | 5.65 | 5.95 | +0.70 | +13.46% | 28 | 2,591 | 279.49% |
| QS240119C00012500 | 2022-08-11 12:15PM EDT | 12.50 | 4.85 | 4.80 | 4.95 | +0.55 | +12.79% | 84 | 3,677 | 237.31% |
| QS240119C00015000 | 2022-08-11 12:36PM EDT | 15.00 | 4.15 | 3.90 | 4.15 | +0.75 | +22.06% | 63 | 9,570 | 208.50% |
| QS240119C00017500 | 2022-08-10 2:02PM EDT | 17.50 | 3.20 | 3.20 | 3.55 | -0.20 | -5.88% | 1 | 1,565 | 191.31% |
| QS240119C00020000 | 2022-08-11 2:37PM EDT | 20.00 | 2.90 | 2.80 | 2.93 | +0.40 | +16.00% | 34 | 3,804 | 179.79% |
| QS240119C00022500 | 2022-08-11 1:32PM EDT | 22.50 | 2.50 | 2.36 | 2.59 | +0.34 | +15.74% | 1 | 2,287 | 172.27% |
| QS240119C00025000 | 2022-08-11 1:34PM EDT | 25.00 | 2.21 | 2.00 | 2.26 | +0.33 | +17.55% | 3 | 3,753 | 165.63% |
| QS240119C00030000 | 2022-08-11 1:38PM EDT | 30.00 | 1.64 | 1.60 | 1.71 | +0.22 | +15.49% | 17 | 5,691 | 158.01% |
| QS240119C00035000 | 2022-08-10 3:04PM EDT | 35.00 | 1.25 | 1.23 | 1.38 | +0.14 | +12.61% | 4 | 1,474 | 152.44% |
| QS240119C00040000 | 2022-08-11 1:38PM EDT | 40.00 | 1.05 | 1.05 | 1.12 | -0.05 | -4.55% | 8 | 4,302 | 150.00% |
| QS240119C00045000 | 2022-08-10 1:29PM EDT | 45.00 | 0.83 | 0.78 | 0.98 | -0.02 | -2.35% | 2 | 841 | 146.58% |
| QS240119C00050000 | 2022-08-11 1:47PM EDT | 50.00 | 0.76 | 0.62 | 0.81 | +0.11 | +16.92% | 12 | 2,556 | 143.55% |
| QS240119C00055000 | 2022-08-05 9:30AM EDT | 55.00 | 0.76 | 0.53 | 0.70 | 0.00 | - | 15 | 732 | 142.48% |
| QS240119C00060000 | 2022-08-11 12:54PM EDT | 60.00 | 0.63 | 0.50 | 0.63 | +0.21 | +50.00% | 67 | 2,468 | 143.46% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240119P00002500 | 2022-08-05 11:05AM EDT | 2.50 | 0.29 | 0.25 | 0.50 | 0.00 | - | 2 | 143 | 123.63% |
| QS240119P00005000 | 2022-08-10 1:01PM EDT | 5.00 | 1.01 | 0.82 | 1.03 | +0.04 | +4.12% | - | 200 | 89.26% |
| QS240119P00007500 | 2022-08-11 11:24AM EDT | 7.50 | 1.84 | 1.85 | 1.98 | -0.17 | -8.46% | 4 | 346 | 73.00% |
| QS240119P00010000 | 2022-08-11 10:19AM EDT | 10.00 | 3.00 | 3.05 | 3.15 | -0.20 | -6.25% | 11 | 459 | 51.42% |
| QS240119P00012500 | 2022-08-08 1:16PM EDT | 12.50 | 4.52 | 4.50 | 4.60 | 0.00 | - | 1 | 759 | 0.00% |
| QS240119P00015000 | 2022-08-10 12:13PM EDT | 15.00 | 6.20 | 6.10 | 6.25 | -0.25 | -3.88% | 3 | 594 | 0.00% |
| QS240119P00017500 | 2022-08-10 11:48AM EDT | 17.50 | 8.00 | 7.90 | 8.05 | 0.00 | - | 9 | 221 | 0.00% |
| QS240119P00020000 | 2022-08-11 10:42AM EDT | 20.00 | 9.58 | 9.80 | 10.00 | -0.56 | -5.52% | 1 | 653 | 0.00% |
| QS240119P00022500 | 2022-08-11 2:19PM EDT | 22.50 | 11.90 | 11.80 | 12.05 | -0.10 | -0.83% | 1 | 244 | 0.00% |
| QS240119P00025000 | 2022-08-09 2:45PM EDT | 25.00 | 14.55 | 13.95 | 14.15 | 0.00 | - | 4 | 788 | 0.00% |
| QS240119P00030000 | 2022-08-09 2:45PM EDT | 30.00 | 19.08 | 18.35 | 18.65 | 0.00 | - | 5 | 138 | 0.00% |
| QS240119P00035000 | 2022-07-21 10:01AM EDT | 35.00 | 24.15 | 22.80 | 23.25 | 0.00 | - | 3 | 130 | 0.00% |
| QS240119P00040000 | 2022-07-28 3:33PM EDT | 40.00 | 29.71 | 27.60 | 27.95 | 0.00 | - | 1 | 155 | 0.00% |
| QS240119P00045000 | 2022-08-02 10:58AM EDT | 45.00 | 34.80 | 32.40 | 32.75 | 0.00 | - | 1 | 209 | 0.00% |
| QS240119P00050000 | 2022-07-06 3:43PM EDT | 50.00 | 40.89 | 37.80 | 39.25 | 0.00 | - | 1 | 33 | 0.00% |
| QS240119P00055000 | 2022-08-05 3:54PM EDT | 55.00 | 42.90 | 42.20 | 42.55 | 0.00 | - | 4 | 47 | 0.00% |
| QS240119P00060000 | 2022-08-05 3:54PM EDT | 60.00 | 47.83 | 47.15 | 47.60 | 0.00 | - | 15 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
