Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $5.20 as of 10/22/2024 2:40:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.65 | 5.80 | 4.53 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 1:58:52 PM EST |
| 2.00 | 2.51 | 3.35 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 2.50 | 2.41 | 2.85 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 3.00 | 1.45 | 2.36 | % | 0 | 0 | 1.42 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 3.50 | 1.58 | 1.87 | % | 0 | 0 | 1.20 | 0.97 | 0.05 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 4.00 | 1.15 | 1.45 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.91 | 0.13 | 0.00 | 10/17/2024 | 10/22/2024 1:58:52 PM EST |
| 4.50 | 0.76 | 0.98 | % | 0 | 0 | 0.86 | 0.80 | 0.22 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 5.00 | 0.42 | 0.84 | % | 0 | 0 | 0.71 | 0.66 | 0.31 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 5.50 | 0.37 | 0.41 | 0.38 | +0.04 | +11.77% | 23 | 101 | 0.69 | 0.49 | 0.34 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 6.00 | 0.21 | 0.26 | 0.21 | +0.02 | +10.53% | 48 | 34 | 0.69 | 0.34 | 0.31 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 6.50 | 0.13 | 0.15 | 0.16 | +0.04 | +33.34% | 40 | 31 | 0.70 | 0.23 | 0.25 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 7.00 | 0.08 | 0.10 | 0.11 | +0.03 | +37.50% | 61 | 100 | 0.73 | 0.15 | 0.19 | 0.00 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 7.50 | 0.05 | 0.07 | 0.05 | -0.02 | -28.58% | 30 | 11 | 0.76 | 0.09 | 0.13 | 0.00 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 8.00 | 0.03 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 47 | 0.80 | 0.06 | 0.09 | 0.00 | 10/16/2024 | 10/22/2024 1:58:52 PM EST |
| 8.50 | 0.00 | 0.06 | % | 0 | 0 | 0.96 | 0.03 | 0.06 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 9.00 | 0.02 | 0.05 | % | 0 | 0 | 0.92 | 0.02 | 0.04 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 9.50 | 0.00 | 0.05 | % | 0 | 0 | 1.08 | 0.01 | 0.02 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.01 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | -0.01 | 0.01 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 3.50 | 0.00 | 0.06 | % | 0 | 0 | 1.00 | -0.03 | 0.05 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 4.00 | 0.05 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 55 | 0.76 | -0.09 | 0.13 | 0.00 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 4.50 | 0.14 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.20 | 0.22 | -0.01 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 5.00 | 0.30 | 0.36 | 0.32 | -0.05 | -13.52% | 3 | 19 | 0.70 | -0.34 | 0.31 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 5.50 | 0.56 | 0.60 | 0.51 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.51 | 0.34 | -0.01 | 10/14/2024 | 10/22/2024 1:58:52 PM EST |
| 6.00 | 0.90 | 1.13 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.66 | 0.31 | -0.01 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 6.50 | 1.11 | 1.36 | % | 0 | 0 | 0.69 | -0.77 | 0.25 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 7.00 | 1.76 | 1.83 | % | 0 | 0 | 0.73 | -0.85 | 0.19 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 7.50 | 2.20 | 2.32 | % | 0 | 0 | 0.77 | -0.91 | 0.13 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 8.00 | 2.69 | 2.83 | % | 0 | 0 | 1.08 | -0.94 | 0.09 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 8.50 | 3.20 | 3.30 | % | 0 | 0 | 1.07 | -0.97 | 0.06 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 9.00 | 3.70 | 3.80 | % | 0 | 0 | 1.17 | -0.98 | 0.04 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 9.50 | 4.20 | 4.30 | % | 0 | 0 | 1.25 | -0.99 | 0.02 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 10.00 | 4.70 | 4.80 | % | 0 | 0 | 1.34 | -1.00 | 0.01 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 10.50 | 5.20 | 5.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST |