Singapore markets open in 4 hours 58 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.21 -11.00 (-0.22%) Dow
37,778.21 +24.90 (+0.07%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,423.40 +2,358.38 (+3.86%) CMC Crypto 200
885.54 0.00 (0.00%)
QuantumScape Corporation (QS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240419C00001000 | 2024-03-18 9:30AM EDT | 1.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QS240419C00002000 | 2024-02-29 12:52PM EDT | 2.00 | 4.30 | 4.25 | 4.35 | 0.00 | - | 20 | 27 | 2,381.25% |
| QS240419C00003000 | 2024-04-18 10:36AM EDT | 3.00 | 2.55 | 2.43 | 2.47 | +0.04 | +1.59% | 1 | 150 | 431.25% |
| QS240419C00003500 | 2024-04-18 9:55AM EDT | 3.50 | 1.94 | 1.93 | 1.99 | -0.54 | -21.77% | 1 | 1 | 275.00% |
| QS240419C00004000 | 2024-04-18 3:41PM EDT | 4.00 | 1.44 | 1.44 | 1.47 | -0.16 | -9.94% | 93 | 1,383 | 50.00% |
| QS240419C00004500 | 2024-04-17 10:48AM EDT | 4.50 | 1.13 | 0.94 | 0.99 | 0.00 | - | 4 | 8 | 150.00% |
| QS240419C00005000 | 2024-04-18 1:41PM EDT | 5.00 | 0.54 | 0.44 | 0.48 | -0.13 | -19.40% | 34 | 1,766 | 68.75% |
| QS240419C00005500 | 2024-04-18 3:22PM EDT | 5.50 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 119 | 1,223 | 50.00% |
| QS240419C00006000 | 2024-04-18 3:36PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 5,226 | 75.00% |
| QS240419C00006500 | 2024-04-18 1:30PM EDT | 6.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 7,509 | 118.75% |
| QS240419C00007000 | 2024-04-18 1:36PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,097 | 162.50% |
| QS240419C00007500 | 2024-04-17 3:09PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 838 | 193.75% |
| QS240419C00008000 | 2024-04-18 12:32PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,682 | 225.00% |
| QS240419C00008500 | 2024-04-08 9:48AM EDT | 8.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 60 | 484.38% |
| QS240419C00009000 | 2024-04-15 10:12AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,565 | 287.50% |
| QS240419C00010000 | 2024-04-12 10:58AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 9,780 | 337.50% |
| QS240419C00011000 | 2024-04-10 2:07PM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 972 | 443.75% |
| QS240419C00012000 | 2024-04-12 10:15AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 779 | 425.00% |
| QS240419C00013000 | 2024-04-17 2:42PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,751 | 500.00% |
| QS240419C00014000 | 2024-03-19 2:33PM EDT | 14.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 367 | 809.38% |
| QS240419C00015000 | 2024-03-25 10:33AM EDT | 15.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 1,228 | 525.00% |
| QS240419C00016000 | 2024-04-11 3:30PM EDT | 16.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 6 | 215 | 771.88% |
| QS240419C00017000 | 2024-03-11 1:39PM EDT | 17.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 3 | 607 | 906.25% |
| QS240419C00018000 | 2024-04-17 3:44PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 137 | 600.00% |
| QS240419C00020000 | 2024-04-01 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,353 | 650.00% |
| QS240419C00025000 | 2024-03-28 9:58AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 135 | 726 | 787.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240419P00001000 | 2024-04-10 3:18PM EDT | 1.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 1,787.50% |
| QS240419P00003000 | 2024-02-29 3:57PM EDT | 3.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 130 | 753.13% |
| QS240419P00004000 | 2024-04-17 11:02AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 439 | 200.00% |
| QS240419P00004500 | 2024-04-15 3:54PM EDT | 4.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 221 | 915 | 187.50% |
| QS240419P00005000 | 2024-04-18 1:10PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 2,985 | 68.75% |
| QS240419P00005500 | 2024-04-18 3:47PM EDT | 5.50 | 0.09 | 0.09 | 0.10 | +0.04 | +66.67% | 53 | 1,778 | 46.88% |
| QS240419P00006000 | 2024-04-18 3:08PM EDT | 6.00 | 0.53 | 0.52 | 0.57 | +0.13 | +32.50% | 75 | 6,606 | 50.00% |
| QS240419P00006500 | 2024-04-15 1:29PM EDT | 6.50 | 1.10 | 1.02 | 1.07 | 0.00 | - | 133 | 1 | 50.00% |
| QS240419P00007000 | 2024-04-18 11:37AM EDT | 7.00 | 1.43 | 1.53 | 1.57 | +0.11 | +8.33% | 58 | 884 | 162.50% |
| QS240419P00008000 | 2024-04-18 12:52PM EDT | 8.00 | 2.42 | 2.53 | 2.67 | +0.05 | +2.11% | 3 | 116 | 353.13% |
| QS240419P00008500 | 2024-03-22 10:37AM EDT | 8.50 | 2.78 | 3.00 | 3.10 | 0.00 | - | 1 | 0 | 262.50% |
| QS240419P00009000 | 2024-04-18 10:27AM EDT | 9.00 | 3.45 | 3.50 | 3.80 | +0.45 | +15.00% | 2 | 133 | 500.00% |
| QS240419P00010000 | 2024-04-15 12:15PM EDT | 10.00 | 4.45 | 4.50 | 4.60 | 0.00 | - | 10 | 333 | 337.50% |
| QS240419P00011000 | 2024-03-07 12:38PM EDT | 11.00 | 5.01 | 4.75 | 5.20 | 0.00 | - | 1 | 11 | 0.00% |
| QS240419P00011500 | 2024-03-27 2:43PM EDT | 11.50 | 5.33 | 6.00 | 6.10 | 0.00 | - | 14 | 0 | 400.00% |
| QS240419P00012000 | 2024-03-07 12:33PM EDT | 12.00 | 6.02 | 5.45 | 6.05 | 0.00 | - | 4 | 0 | 0.00% |
| QS240419P00013000 | 2024-04-17 12:53PM EDT | 13.00 | 7.35 | 7.50 | 7.60 | 0.00 | - | 3 | 1 | 462.50% |
| QS240419P00014000 | 2024-01-11 10:54AM EDT | 14.00 | 6.15 | 5.70 | 7.15 | 0.00 | - | 2 | 70 | 0.00% |
| QS240419P00015000 | 2024-03-27 10:22AM EDT | 15.00 | 9.00 | 9.50 | 9.60 | 0.00 | - | 3 | 0 | 525.00% |
| QS240419P00016000 | 2023-08-31 11:48AM EDT | 16.00 | 8.95 | 9.20 | 9.40 | 0.00 | - | - | 2 | 0.00% |
| QS240419P00017000 | 2024-01-04 1:40PM EDT | 17.00 | 8.35 | 9.85 | 11.00 | 0.00 | - | 3 | 1 | 0.00% |
| QS240419P00018000 | 2024-03-21 3:55PM EDT | 18.00 | 12.06 | 12.50 | 12.60 | 0.00 | - | 43 | 0 | 600.00% |
| QS240419P00020000 | 2024-03-14 3:54PM EDT | 20.00 | 14.39 | 14.15 | 14.25 | 0.00 | - | 40 | 0 | 0.00% |
| QS240419P00025000 | 2024-03-15 11:34AM EDT | 25.00 | 19.30 | 19.15 | 20.00 | 0.00 | - | 20 | 0 | 906.25% |
© 2024 Yahoo. All rights reserved.