Singapore markets close in 6 minutes

QuantumScape Corporation (QS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.55-2.80 (-10.24%)
At close: 04:00PM EST
24.31 -0.24 (-0.98%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QS211210C000150002021-12-03 3:07PM EST15.009.250.000.000.00-800.00%
QS211210C000175002021-12-02 2:10PM EST17.509.850.000.000.00--00.00%
QS211210C000185002021-12-03 3:27PM EST18.506.100.000.000.00-500.00%
QS211210C000190002021-12-03 10:56AM EST19.006.500.000.000.00-200.00%
QS211210C000195002021-11-19 10:12AM EST19.5016.450.000.000.00-200.00%
QS211210C000200002021-12-03 2:51PM EST20.004.300.000.000.00-4300.00%
QS211210C000205002021-12-03 1:01PM EST20.504.200.000.000.00-100.00%
QS211210C000210002021-12-03 2:31PM EST21.003.500.000.000.00-200.00%
QS211210C000215002021-12-03 2:31PM EST21.503.150.000.000.00-900.00%
QS211210C000220002021-12-03 2:35PM EST22.002.760.000.000.00-3300.00%
QS211210C000225002021-12-03 3:55PM EST22.502.600.000.000.00-800.00%
QS211210C000230002021-12-03 2:30PM EST23.002.090.000.000.00-1900.00%
QS211210C000235002021-12-03 11:57AM EST23.501.970.000.000.00-10900.00%
QS211210C000240002021-12-03 3:48PM EST24.001.550.000.000.00-6600.00%
QS211210C000245002021-12-03 3:59PM EST24.501.390.000.000.00-8700.00%
QS211210C000250002021-12-03 3:59PM EST25.001.170.000.000.00-71606.25%
QS211210C000255002021-12-03 3:58PM EST25.500.950.000.000.00-507012.50%
QS211210C000260002021-12-03 3:57PM EST26.000.780.000.000.00-351012.50%
QS211210C000265002021-12-03 3:56PM EST26.500.640.000.000.00-356012.50%
QS211210C000270002021-12-03 3:57PM EST27.000.530.000.000.00-1,329025.00%
QS211210C000275002021-12-03 3:57PM EST27.500.430.000.000.00-672025.00%
QS211210C000280002021-12-03 3:59PM EST28.000.350.000.000.00-495025.00%
QS211210C000285002021-12-03 3:58PM EST28.500.320.000.000.00-408025.00%
QS211210C000290002021-12-03 3:52PM EST29.000.250.000.000.00-248025.00%
QS211210C000300002021-12-03 3:59PM EST30.000.170.000.000.00-951050.00%
QS211210C000310002021-12-03 3:51PM EST31.000.130.000.000.00-83050.00%
QS211210C000320002021-12-03 3:58PM EST32.000.130.000.000.00-277050.00%
QS211210C000330002021-12-03 3:43PM EST33.000.090.000.000.00-70050.00%
QS211210C000340002021-12-03 3:41PM EST34.000.070.000.000.00-19050.00%
QS211210C000350002021-12-03 3:56PM EST35.000.060.000.000.00-86050.00%
QS211210C000360002021-12-03 3:44PM EST36.000.060.000.000.00-79050.00%
QS211210C000370002021-12-03 3:25PM EST37.000.050.000.000.00-80050.00%
QS211210C000380002021-12-03 12:02PM EST38.000.040.000.000.00-13050.00%
QS211210C000390002021-12-03 3:22PM EST39.000.040.000.000.00-1050.00%
QS211210C000400002021-12-03 2:35PM EST40.000.040.000.000.00-40050.00%
QS211210C000410002021-12-03 3:42PM EST41.000.030.000.000.00-8050.00%
QS211210C000420002021-12-03 10:49AM EST42.000.020.000.000.00-1050.00%
QS211210C000430002021-12-02 2:37PM EST43.000.030.000.000.00-1050.00%
QS211210C000440002021-12-03 11:50AM EST44.000.010.000.000.00-2050.00%
QS211210C000450002021-12-03 3:23PM EST45.000.020.000.000.00-5050.00%
QS211210C000460002021-12-03 10:28AM EST46.000.030.000.000.00-2050.00%
QS211210C000470002021-12-02 10:29AM EST47.000.010.000.000.00-100050.00%
QS211210C000480002021-12-01 3:28PM EST48.000.010.000.000.00-63050.00%
QS211210C000490002021-11-30 1:58PM EST49.000.010.000.000.00-1050.00%
QS211210C000500002021-12-02 3:25PM EST50.000.020.000.000.00-44050.00%
QS211210C000510002021-11-23 10:41AM EST51.000.190.000.000.00-4050.00%
QS211210C000520002021-12-02 3:25PM EST52.000.020.000.000.00-26050.00%
QS211210C000530002021-11-29 9:43AM EST53.000.060.000.000.00-1050.00%
QS211210C000540002021-11-29 9:44AM EST54.000.050.000.000.00-2050.00%
QS211210C000550002021-12-02 1:09PM EST55.000.020.000.000.00-6050.00%
QS211210C000560002021-11-23 9:30AM EST56.000.150.000.000.00-1050.00%
QS211210C000570002021-11-16 1:55PM EST57.000.530.000.000.00--050.00%
QS211210C000580002021-11-24 2:38PM EST58.000.060.000.000.00-1050.00%
QS211210C000590002021-11-23 11:38AM EST59.000.110.000.000.00--050.00%
QS211210C000600002021-11-30 10:37AM EST60.000.020.000.000.00-2050.00%
QS211210C000620002021-11-22 10:20AM EST62.000.250.000.000.00-2050.00%
QS211210C000640002021-12-03 10:10AM EST64.000.030.000.000.00-10100.00%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QS211210P000150002021-11-30 2:08PM EST15.000.020.000.000.00-2050.00%
QS211210P000165002021-12-03 1:47PM EST16.500.050.000.000.00-1050.00%
QS211210P000185002021-12-03 3:33PM EST18.500.100.000.000.00-22050.00%
QS211210P000190002021-12-03 3:13PM EST19.000.160.000.000.00-2050.00%
QS211210P000195002021-12-03 1:41PM EST19.500.150.000.000.00-19050.00%
QS211210P000200002021-12-03 3:48PM EST20.000.210.000.000.00-146050.00%
QS211210P000205002021-12-03 3:59PM EST20.500.250.000.000.00-38050.00%
QS211210P000210002021-12-03 3:59PM EST21.000.300.000.000.00-54025.00%
QS211210P000215002021-12-03 3:14PM EST21.500.440.000.000.00-35025.00%
QS211210P000220002021-12-03 3:59PM EST22.000.460.000.000.00-370025.00%
QS211210P000225002021-12-03 3:49PM EST22.500.650.000.000.00-72025.00%
QS211210P000230002021-12-03 3:56PM EST23.000.740.000.000.00-467012.50%
QS211210P000235002021-12-03 3:52PM EST23.500.900.000.000.00-185012.50%
QS211210P000240002021-12-03 3:46PM EST24.001.190.000.000.00-27006.25%
QS211210P000245002021-12-03 3:53PM EST24.501.330.000.000.00-10100.78%
QS211210P000250002021-12-03 3:59PM EST25.001.600.000.000.00-42000.00%
QS211210P000255002021-12-03 3:55PM EST25.501.900.000.000.00-9000.00%
QS211210P000260002021-12-03 3:39PM EST26.002.260.000.000.00-9800.00%
QS211210P000265002021-12-03 3:55PM EST26.502.640.000.000.00-4300.00%
QS211210P000270002021-12-03 3:58PM EST27.002.970.000.000.00-14000.00%
QS211210P000275002021-12-03 3:20PM EST27.503.620.000.000.00-2500.00%
QS211210P000280002021-12-03 3:35PM EST28.003.850.000.000.00-8800.00%
QS211210P000285002021-12-03 1:18PM EST28.504.100.000.000.00-2500.00%
QS211210P000290002021-12-03 3:21PM EST29.004.900.000.000.00-7300.00%
QS211210P000300002021-12-03 3:27PM EST30.005.700.000.000.00-5400.00%
QS211210P000310002021-12-03 1:16PM EST31.006.430.000.000.00-4000.00%
QS211210P000320002021-12-03 3:34PM EST32.007.650.000.000.00-6000.00%
QS211210P000330002021-12-03 3:14PM EST33.008.850.000.000.00-7100.00%
QS211210P000340002021-12-03 2:24PM EST34.009.900.000.000.00-1100.00%
QS211210P000350002021-12-03 3:45PM EST35.0010.620.000.000.00-6000.00%
QS211210P000360002021-12-03 2:47PM EST36.0011.900.000.000.00-1700.00%
QS211210P000370002021-12-02 3:26PM EST37.009.550.000.000.00-1600.00%
QS211210P000380002021-12-03 2:47PM EST38.0013.880.000.000.00-1100.00%
QS211210P000390002021-12-02 11:44AM EST39.0011.800.000.000.00-2100.00%
QS211210P000400002021-12-03 3:21PM EST40.0015.650.000.000.00-800.00%
QS211210P000410002021-12-03 3:26PM EST41.0016.550.000.000.00-2000.00%
QS211210P000420002021-12-02 9:31AM EST42.0014.610.000.000.00-1000.00%
QS211210P000430002021-12-01 1:58PM EST43.0014.550.000.000.00-400.00%
QS211210P000440002021-12-03 9:58AM EST44.0018.400.000.000.00-200.00%
QS211210P000450002021-11-30 12:20PM EST45.0016.920.000.000.00-2100.00%
QS211210P000480002021-12-03 3:26PM EST48.0023.500.000.000.00-300.00%
QS211210P000500002021-11-19 10:14AM EST50.0015.140.000.000.00-300.00%
QS211210P000570002021-11-23 3:37PM EST57.0024.850.000.000.00--00.00%
QS211210P000600002021-11-30 11:12AM EST60.0031.300.000.000.00--00.00%
QS211210P000610002021-11-22 11:57AM EST61.0028.040.000.000.00--00.00%
QS211210P000630002021-11-30 12:25PM EST63.0034.600.000.000.00--00.00%
QS211210P000640002021-11-30 12:25PM EST64.0035.600.000.000.00--00.00%