Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $5.19 as of 1/22/2025 9:15:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.55 | 4.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1.50 | 3.05 | 4.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 2.00 | 2.55 | 3.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 2.50 | 2.55 | 2.66 | 3.60 | 0.00 | 0.00% | 0 | 3 | 6.44 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:58 PM EST |
| 3.00 | 2.00 | 2.15 | 2.85 | 0.00 | 0.00% | 0 | 1 | 5.18 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 3.50 | 1.52 | 1.66 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 4.00 | 1.02 | 1.13 | 1.20 | 0.00 | 0.00% | 0 | 70 | 2.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 4.50 | 0.55 | 0.69 | 0.67 | 0.00 | 0.00% | 0 | 510 | 3.56 | 0.98 | 0.13 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 5.00 | 0.15 | 0.18 | 0.17 | -0.03 | -15.00% | 3 | 1,677 | 0.51 | 0.71 | 1.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 5.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 17 | 7,556 | 0.83 | 0.20 | 0.76 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 6 | 4,200 | 1.08 | 0.04 | 0.19 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 2 | 3,431 | 1.40 | 0.00 | 0.01 | 0.00 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,135 | 1.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 579 | 2.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 867 | 2.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 542 | 8.43 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 589 | 5.79 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 186 | 6.05 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11,059 | 3.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 200 | 2.28 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 583 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 480 | 0.95 | -0.02 | 0.13 | 0.00 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 5.00 | 0.06 | 0.08 | 0.06 | +0.01 | +20.00% | 215 | 2,763 | 0.64 | -0.29 | 1.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 5.50 | 0.43 | 0.46 | 0.44 | +0.04 | +10.00% | 26 | 864 | 0.93 | -0.80 | 0.76 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 6.00 | 0.91 | 0.94 | 1.14 | +0.35 | +44.31% | 1 | 695 | 2.63 | -0.96 | 0.19 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 6.50 | 1.29 | 1.45 | 1.34 | 0.00 | 0.00% | 0 | 137 | 4.20 | -1.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 7.00 | 1.75 | 1.95 | 1.78 | 0.00 | 0.00% | 0 | 258 | 4.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 7.50 | 2.37 | 2.48 | 2.23 | 0.00 | 0.00% | 0 | 14 | 4.44 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 8.00 | 2.88 | 2.97 | 2.47 | 0.00 | 0.00% | 0 | 30 | 4.73 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 8.50 | 3.30 | 3.45 | % | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 9.00 | 3.80 | 4.00 | % | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 9.50 | 4.30 | 4.50 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 4.80 | 5.05 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 10.50 | 5.30 | 5.55 | % | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 11.00 | 5.80 | 6.00 | % | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 12.50 | 7.30 | 7.45 | % | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |