U.S. markets close in 33 minutes

QuantumScape Corporation (QS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
58.73-0.88 (-1.48%)
As of 3:27PM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QS210226C000250002021-02-17 10:07AM EST25.0033.0233.5036.100.00-13880.08%
QS210226C000280002021-02-17 3:33PM EST28.0036.2430.5032.900.00--3758.98%
QS210226C000300002021-02-18 3:40PM EST30.0035.0028.5030.600.00-717668.75%
QS210226C000310002021-02-09 3:15PM EST31.0015.4527.5029.300.00--0609.77%
QS210226C000320002021-02-16 9:43AM EST32.0019.7026.6028.500.00-23614.84%
QS210226C000330002021-02-17 9:33AM EST33.0023.1025.6027.300.00-11569.53%
QS210226C000340002021-02-08 10:01AM EST34.0011.5024.5026.400.00-312545.31%
QS210226C000350002021-02-16 11:10AM EST35.0023.2023.5025.20+7.40+46.84%111501.95%
QS210226C000360002021-02-22 12:07PM EST36.0030.4022.5024.700.00-52524.22%
QS210226C000370002021-02-22 2:32PM EST37.0032.0021.5023.200.00-15457.42%
QS210226C000380002021-02-23 3:39PM EST38.0018.8020.5022.800.00-39485.55%
QS210226C000390002021-02-19 10:25AM EST39.0023.8519.7021.200.00-1011432.03%
QS210226C000400002021-02-24 12:06PM EST40.0021.2218.5020.10+0.42+2.02%2092385.94%
QS210226C000410002021-02-17 9:49AM EST41.0016.0017.5019.300.00-16382.42%
QS210226C000420002021-02-24 12:31PM EST42.0018.5016.5018.400.00-165369.92%
QS210226C000430002021-02-22 10:01AM EST43.0024.5015.6017.400.00-1103356.64%
QS210226C000435002021-02-18 10:32AM EST43.5019.0015.1016.300.00-3555302.34%
QS210226C000440002021-02-25 2:38PM EST44.0016.5514.6015.70+3.15+23.51%91,172285.16%
QS210226C000450002021-02-25 9:51AM EST45.0018.5013.5014.80+6.00+48.00%11196267.58%
QS210226C000460002021-02-25 2:44PM EST46.0014.9512.6013.80+2.74+22.44%15210257.81%
QS210226C000470002021-02-24 2:07PM EST47.0013.5011.5013.600.00-3139284.38%
QS210226C000480002021-02-24 10:50AM EST48.0010.5010.8011.60-1.70-13.93%8168223.05%
QS210226C000490002021-02-25 11:47AM EST49.0012.409.9010.80+0.10+0.81%3107224.22%
QS210226C000500002021-02-25 3:08PM EST50.009.258.6010.00-0.32-3.34%89670200.78%
QS210226C000510002021-02-25 1:28PM EST51.008.107.709.00-1.40-14.74%15681188.28%
QS210226C000520002021-02-25 2:56PM EST52.008.306.507.70+0.40+5.06%8467143.75%
QS210226C000525002021-02-25 2:55PM EST52.507.866.407.30+0.45+6.07%5136161.33%
QS210226C000530002021-02-25 11:10AM EST53.006.206.106.90-2.43-28.16%9163165.82%
QS210226C000535002021-02-25 9:47AM EST53.509.575.506.50+1.57+19.62%254156.25%
QS210226C000540002021-02-25 3:02PM EST54.006.005.205.90-0.41-6.40%18244150.78%
QS210226C000550002021-02-25 2:18PM EST55.006.304.405.40+1.10+21.15%1961,129156.45%
QS210226C000560002021-02-25 2:44PM EST56.004.903.704.40+0.43+9.62%81356144.53%
QS210226C000565002021-02-25 2:25PM EST56.505.403.504.00+1.30+31.71%29161145.70%
QS210226C000570002021-02-25 2:41PM EST57.004.003.003.80-0.10-2.44%114398142.77%
QS210226C000575002021-02-25 1:52PM EST57.503.003.003.50-0.60-16.67%95278150.98%
QS210226C000580002021-02-25 3:10PM EST58.003.002.653.10-0.50-14.29%327347144.73%
QS210226C000585002021-02-25 2:38PM EST58.503.402.352.75+0.10+3.03%74123140.63%
QS210226C000590002021-02-25 2:39PM EST59.003.352.202.65+0.35+11.67%468405147.17%
QS210226C000600002021-02-25 3:11PM EST60.002.001.902.15-0.70-25.93%2,6332,643149.02%
QS210226C000610002021-02-25 2:50PM EST61.002.101.451.80-0.28-11.76%827472147.36%
QS210226C000615002021-02-25 2:41PM EST61.501.701.351.60-0.60-26.09%500131148.34%
QS210226C000620002021-02-25 3:10PM EST62.001.251.301.45-0.65-34.21%1,1881,232151.66%
QS210226C000630002021-02-25 2:55PM EST63.001.401.051.15-0.27-16.17%1,108902151.37%
QS210226C000640002021-02-25 3:08PM EST64.000.850.801.05-0.58-40.56%1,453613155.08%
QS210226C000650002021-02-25 3:08PM EST65.000.720.750.85-0.53-42.40%7,9803,506160.35%
QS210226C000660002021-02-25 2:50PM EST66.000.850.500.70-0.25-22.73%1,095867157.23%
QS210226C000665002021-02-25 3:06PM EST66.500.580.450.60-0.32-35.56%194355156.64%
QS210226C000670002021-02-25 2:57PM EST67.000.600.400.65-0.30-33.33%6757,340162.70%
QS210226C000675002021-02-25 3:00PM EST67.500.550.350.55-0.30-35.29%339706161.13%
QS210226C000680002021-02-25 3:05PM EST68.000.550.300.45-0.25-31.25%6051,408158.40%
QS210226C000685002021-02-25 1:56PM EST68.500.400.300.50-0.37-48.05%56175166.99%
QS210226C000690002021-02-25 3:08PM EST69.000.300.300.40-0.35-53.85%2981,118166.41%
QS210226C000695002021-02-25 2:59PM EST69.500.350.250.40-0.25-41.67%133205168.36%
QS210226C000700002021-02-25 3:04PM EST70.000.300.200.35-0.25-45.45%4,1835,223166.60%
QS210226C000705002021-02-25 2:37PM EST70.500.400.200.30-0.14-25.93%143364167.77%
QS210226C000710002021-02-25 3:04PM EST71.000.270.200.30-0.18-40.00%180596172.66%
QS210226C000715002021-02-25 3:03PM EST71.500.250.100.25-0.22-46.81%45135164.06%
QS210226C000720002021-02-25 1:06PM EST72.000.400.150.20-0.01-2.44%3491,140168.75%
QS210226C000725002021-02-25 3:09PM EST72.500.190.100.20-0.21-52.50%98159167.97%
QS210226C000730002021-02-25 2:27PM EST73.000.300.100.25-0.06-16.67%159367177.34%
QS210226C000735002021-02-25 3:09PM EST73.500.100.050.20-0.37-78.72%17120170.31%
QS210226C000740002021-02-25 1:07PM EST74.000.150.100.15-0.15-50.00%45216174.61%
QS210226C000745002021-02-25 11:56AM EST74.500.150.050.15-0.10-40.00%1372171.88%
QS210226C000750002021-02-25 3:10PM EST75.000.100.100.15-0.19-65.52%2,0723,492182.81%
QS210226C000755002021-02-25 10:42AM EST75.500.110.050.15-0.04-26.67%107166179.69%
QS210226C000760002021-02-25 3:03PM EST76.000.060.050.10-0.34-85.00%29142175.00%
QS210226C000765002021-02-25 2:31PM EST76.500.200.050.15-0.22-52.38%6204187.11%
QS210226C000770002021-02-25 2:56PM EST77.000.100.050.10-0.34-77.27%48616182.03%
QS210226C000775002021-02-24 10:43AM EST77.500.450.050.15+0.25+125.00%8120194.53%
QS210226C000780002021-02-25 2:31PM EST78.000.150.050.15-0.10-40.00%75243198.44%
QS210226C000800002021-02-25 3:08PM EST80.000.050.050.10-0.09-64.29%1,9734,664203.13%
QS210226C000850002021-02-25 3:00PM EST85.000.040.000.05-0.04-50.00%293760203.13%
QS210226C000900002021-02-25 2:24PM EST90.000.050.000.10-0.04-44.44%2521,018251.56%
QS210226C000950002021-02-25 10:26AM EST95.000.050.000.050.00-33407256.25%
QS210226C001000002021-02-25 12:03PM EST100.000.010.000.050.00-2223,584278.13%
PutsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QS210226P000250002021-02-23 11:56AM EST25.000.020.000.050.00-2344459.38%
QS210226P000300002021-02-23 11:56AM EST30.000.030.000.05-0.02-40.00%1595368.75%
QS210226P000310002021-02-19 9:37AM EST31.000.020.000.050.00-1723350.00%
QS210226P000320002021-02-16 12:33PM EST32.000.050.000.600.00-215489.06%
QS210226P000330002021-02-18 9:30AM EST33.000.060.000.350.00-1058422.66%
QS210226P000340002021-02-19 11:53AM EST34.000.020.000.050.00-3215303.13%
QS210226P000350002021-02-24 2:23PM EST35.000.010.000.100.00-16497315.63%
QS210226P000360002021-02-23 11:10AM EST36.000.090.000.050.00-1042275.00%
QS210226P000370002021-02-25 9:44AM EST37.000.050.000.050.00-194260.94%
QS210226P000380002021-02-25 1:58PM EST38.000.010.000.05-0.07-87.50%12164246.88%
QS210226P000390002021-02-24 11:18AM EST39.000.100.000.15+0.09+900.00%154271.88%
QS210226P000400002021-02-24 11:59AM EST40.000.050.000.05+0.04+400.00%41,971221.88%
QS210226P000410002021-02-19 2:01PM EST41.000.150.000.050.00-11105207.81%
QS210226P000420002021-02-24 2:05PM EST42.000.010.000.05-0.03-75.00%2129195.31%
QS210226P000430002021-02-25 1:58PM EST43.000.050.000.05-0.10-66.67%10210182.81%
QS210226P000435002021-02-23 9:34AM EST43.500.050.000.05-0.10-66.67%180176.56%
QS210226P000440002021-02-24 2:29PM EST44.000.080.000.05+0.04+100.00%21164171.88%
QS210226P000450002021-02-25 12:58PM EST45.000.030.000.05-0.04-57.14%47967159.38%
QS210226P000460002021-02-25 1:58PM EST46.000.080.000.05+0.03+60.00%48622146.88%
QS210226P000470002021-02-25 10:19AM EST47.000.360.000.10+0.31+620.00%38401150.78%
QS210226P000480002021-02-25 12:56PM EST48.000.070.000.10-0.03-30.00%42315138.28%
QS210226P000490002021-02-25 1:05PM EST49.000.110.050.10+0.04+57.14%105601135.16%
QS210226P000500002021-02-25 2:59PM EST50.000.100.050.15-0.05-33.33%5422,210129.69%
QS210226P000510002021-02-25 3:08PM EST51.000.150.100.25-0.06-28.57%31300131.64%
QS210226P000520002021-02-25 2:29PM EST52.000.150.100.30-0.17-53.12%94269121.09%
QS210226P000525002021-02-25 1:10PM EST52.500.400.150.35+0.05+14.29%61192120.90%
QS210226P000530002021-02-25 2:40PM EST53.000.280.200.40-0.17-37.78%96486119.53%
QS210226P000535002021-02-25 1:44PM EST53.500.400.250.40-0.21-34.43%13260114.45%
QS210226P000540002021-02-25 2:56PM EST54.000.350.350.55-0.22-38.60%233818118.95%
QS210226P000550002021-02-25 3:09PM EST55.000.700.600.75-0.18-20.45%1,3351,708120.02%
QS210226P000560002021-02-25 2:58PM EST56.000.810.851.10-0.44-35.20%4511,274121.58%
QS210226P000565002021-02-25 3:09PM EST56.501.301.001.300.00-147348122.17%
QS210226P000570002021-02-25 2:43PM EST57.001.071.151.50-0.58-35.15%315304121.58%
QS210226P000575002021-02-25 2:57PM EST57.501.301.401.60-0.32-19.75%212296119.92%
QS210226P000580002021-02-25 2:40PM EST58.001.491.601.90-0.65-30.37%1,210879121.58%
QS210226P000585002021-02-25 3:09PM EST58.502.201.852.10-0.05-2.22%135170120.70%
QS210226P000590002021-02-25 3:08PM EST59.002.302.102.40-0.15-6.12%1,262489121.58%
QS210226P000600002021-02-25 3:09PM EST60.003.052.653.20+0.05+1.67%8091,954127.44%
QS210226P000610002021-02-25 12:38PM EST61.003.903.303.80+0.50+14.71%197366126.37%
QS210226P000615002021-02-25 2:28PM EST61.502.753.604.20-1.31-32.27%33431126.76%
QS210226P000620002021-02-25 2:19PM EST62.003.734.004.60-1.04-21.80%455407129.39%
QS210226P000630002021-02-25 2:18PM EST63.004.434.505.30-0.47-9.59%612417117.68%
QS210226P000640002021-02-25 2:18PM EST64.004.805.306.20-1.10-18.64%260511119.73%
QS210226P000650002021-02-25 2:13PM EST65.006.056.107.00-0.65-9.70%2461,224112.70%
QS210226P000660002021-02-25 2:50PM EST66.006.566.907.90-0.89-11.95%46209103.13%
QS210226P000665002021-02-25 11:27AM EST66.506.937.608.40-0.07-1.00%7125123.63%
QS210226P000670002021-02-23 1:40PM EST67.006.508.008.80-4.70-41.96%167113.28%
QS210226P000675002021-02-23 9:34AM EST67.5010.008.509.30+1.70+20.48%5215117.97%
QS210226P000680002021-02-25 12:03PM EST68.008.809.009.60+0.50+6.02%2659195.31%
QS210226P000685002021-02-23 11:08AM EST68.506.309.4010.20-7.40-54.01%16099.22%
QS210226P000690002021-02-22 3:51PM EST69.006.809.4010.40-8.00-54.05%1428132.42%
QS210226P000695002021-02-22 3:45PM EST69.5013.509.8011.100.00-186169.14%
QS210226P000700002021-02-25 12:45PM EST70.0010.4010.4011.30-0.70-6.31%35553110.94%
QS210226P000705002021-02-22 3:18PM EST70.508.0011.5012.00+1.00+14.29%4724164.65%
QS210226P000710002021-02-22 3:41PM EST71.0014.7011.6012.700.00-135197.27%
QS210226P000715002021-02-22 3:40PM EST71.5011.8812.0013.10-3.17-21.06%1026189.45%
QS210226P000720002021-02-22 3:42PM EST72.0012.9512.4013.500.00-117178.91%
QS210226P000725002021-02-22 3:24PM EST72.508.1012.7014.100.00-44199.22%
QS210226P000730002021-02-18 9:40AM EST73.009.5013.2014.500.00-10187.89%
QS210226P000735002021-02-18 1:32PM EST73.5011.0013.7015.200.00--14222.46%
QS210226P000740002021-02-18 11:55AM EST74.0012.9014.1015.200.00-1090.00%
QS210226P000750002021-02-25 3:08PM EST75.0016.2015.6016.20+0.20+1.25%55820.00%
QS210226P000755002021-02-18 9:58AM EST75.5014.4216.0017.200.00--1241.41%
QS210226P000760002021-02-24 1:17PM EST76.0015.8016.4017.500.00-13214.06%
QS210226P000765002021-02-23 3:00PM EST76.5020.4816.7018.100.00-1017235.55%
QS210226P000770002021-02-18 10:11AM EST77.0016.8017.7018.50+4.40+35.48%21222.27%
QS210226P000780002021-02-25 3:08PM EST78.0019.2018.6019.50+5.50+40.15%26230.47%
QS210226P000800002021-02-23 2:48PM EST80.0017.8519.8021.30-3.65-16.98%1048178.91%
QS210226P000850002021-02-22 11:42AM EST85.0024.3525.1026.40+5.11+26.56%141256.25%
QS210226P000900002021-02-19 3:03PM EST90.0029.2529.6031.50+5.15+21.37%131316.80%
QS210226P000950002021-02-25 2:32PM EST95.0034.2835.1036.20+6.03+21.35%570.00%
QS210226P001000002021-02-25 10:17AM EST100.0036.4840.1041.30-3.12-7.88%2485284.38%