Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $5.07 as of 11/20/2024 8:37:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.00 | 4.30 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 1.50 | 3.05 | 3.65 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 2.00 | 2.83 | 3.15 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 2.50 | 2.36 | 2.64 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 3.00 | 1.88 | 2.17 | 4.10 | 0.00 | 0.00% | 0 | 14 | 1.43 | 1.00 | 0.01 | 0.00 | 10/24/2024 | 11/20/2024 3:59:44 PM EST |
| 3.50 | 1.51 | 1.65 | % | 0 | 0 | 0.98 | 0.97 | 0.06 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 4.00 | 0.93 | 1.18 | 1.10 | +0.10 | +10.00% | 3 | 258 | 0.80 | 0.90 | 0.17 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 4.50 | 0.74 | 0.78 | 0.74 | +0.13 | +21.32% | 30 | 90 | 0.69 | 0.76 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 5.00 | 0.44 | 0.49 | 0.50 | +0.17 | +51.52% | 4,907 | 1,729 | 0.74 | 0.58 | 0.36 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 5.50 | 0.26 | 0.33 | 0.30 | +0.13 | +76.48% | 1,552 | 185 | 0.80 | 0.41 | 0.34 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 6.00 | 0.18 | 0.19 | 0.19 | +0.10 | +111.12% | 27,317 | 4,763 | 0.81 | 0.29 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 6.50 | 0.10 | 0.14 | 0.11 | +0.04 | +57.15% | 111 | 23 | 0.85 | 0.20 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 7.00 | 0.07 | 0.09 | 0.08 | +0.03 | +60.00% | 619 | 2,864 | 0.89 | 0.14 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 7.50 | 0.05 | 0.09 | % | 0 | 0 | 0.98 | 0.10 | 0.13 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 8.00 | 0.04 | 0.05 | 0.05 | +0.03 | +150.00% | 608 | 1,148 | 0.99 | 0.07 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 8.50 | 0.00 | 0.06 | % | 0 | 0 | 1.07 | 0.05 | 0.07 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 9.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 42 | 508 | 1.06 | 0.04 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 9.50 | 0.00 | 0.05 | % | 0 | 0 | 1.35 | 0.02 | 0.03 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 814 | 1.52 | 0.01 | 0.02 | 0.00 | 11/5/2024 | 11/20/2024 3:59:44 PM EST |
| 11.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 247 | 1.24 | 0.01 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 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 | 0.23 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 1.50 | 0.00 | 0.23 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 2.00 | 0.00 | 0.23 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 2.50 | 0.00 | 0.24 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 21 | 2.15 | 0.00 | 0.01 | 0.00 | 10/22/2024 | 11/20/2024 3:59:44 PM EST |
| 3.50 | 0.01 | 0.04 | % | 0 | 0 | 0.94 | -0.03 | 0.06 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 4.00 | 0.05 | 0.07 | 0.06 | +0.01 | +20.00% | 9 | 1,367 | 0.74 | -0.10 | 0.17 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 4.50 | 0.15 | 0.19 | 0.15 | -0.01 | -6.25% | 31 | 164 | 0.74 | -0.24 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 5.00 | 0.34 | 0.40 | 0.39 | +0.02 | +5.41% | 481 | 6,101 | 0.73 | -0.42 | 0.36 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 5.50 | 0.67 | 0.75 | 0.77 | +0.05 | +6.95% | 22 | 15 | 0.79 | -0.59 | 0.34 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 6.00 | 0.90 | 1.18 | 1.15 | 0.00 | 0.00% | 0 | 1,806 | 0.94 | -0.71 | 0.28 | -0.01 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 6.50 | 1.37 | 1.55 | % | 0 | 0 | 0.95 | -0.80 | 0.22 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 7.00 | 1.91 | 2.38 | 2.03 | -0.19 | -8.56% | 4 | 314 | 0.98 | -0.86 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 7.50 | 2.40 | 2.70 | % | 0 | 0 | 1.12 | -0.90 | 0.13 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 8.00 | 2.89 | 3.00 | 2.90 | 0.00 | 0.00% | 0 | 12 | 1.24 | -0.93 | 0.10 | 0.00 | 10/31/2024 | 11/20/2024 3:59:44 PM EST |
| 8.50 | 3.40 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 2 | 1.36 | -0.95 | 0.07 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 9.00 | 3.20 | 4.00 | 2.80 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.96 | 0.05 | 0.00 | 10/25/2024 | 11/20/2024 3:59:44 PM EST |
| 9.50 | 4.40 | 4.50 | % | 0 | 0 | 1.56 | -0.98 | 0.03 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 10.00 | 4.90 | 5.00 | 5.16 | 0.00 | 0.00% | 0 | 4 | 1.65 | -0.99 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 11.00 | 5.85 | 6.00 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.82 | -0.99 | 0.02 | 0.00 | 10/25/2024 | 11/20/2024 3:59:44 PM EST |