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 | 4.00 | 4.30 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1.50 | 3.50 | 3.85 | 4.86 | 0.00 | 0.00% | 0 | 1 | 6.65 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 2.00 | 2.97 | 3.20 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 2.50 | 2.52 | 2.73 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 3.00 | 2.02 | 2.22 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 3.50 | 1.54 | 1.75 | 1.95 | 0.00 | 0.00% | 0 | 2 | 3.72 | 0.98 | 0.05 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 4.00 | 1.10 | 1.24 | 1.19 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.90 | 0.16 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 4.50 | 0.69 | 0.77 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.78 | 0.30 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 5.00 | 0.43 | 0.47 | 0.49 | 0.00 | 0.00% | 0 | 142 | 0.80 | 0.59 | 0.40 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 5.50 | 0.25 | 0.28 | 0.29 | 0.00 | 0.00% | 3 | 2,842 | 0.83 | 0.40 | 0.38 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 6.00 | 0.14 | 0.18 | 0.19 | 0.00 | 0.00% | 0 | 427 | 0.87 | 0.27 | 0.29 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 6.50 | 0.09 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 442 | 0.92 | 0.19 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 7.00 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 4 | 787 | 1.02 | 0.13 | 0.17 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 7.50 | 0.06 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 181 | 1.05 | 0.10 | 0.13 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 8.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 194 | 1.10 | 0.07 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 140 | 1.15 | 0.05 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.02 | 0.04 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.89 | 0.01 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 2 | 185 | 1.47 | 0.00 | 0.01 | 0.00 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 23 | 2.98 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 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 | 8.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | -0.02 | 0.05 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 4.00 | 0.04 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 102 | 0.77 | -0.10 | 0.16 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 4.50 | 0.14 | 0.15 | 0.30 | +0.19 | +172.73% | 4 | 495 | 0.72 | -0.22 | 0.30 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 5.00 | 0.33 | 0.36 | 0.49 | +0.18 | +58.07% | 4 | 870 | 0.69 | -0.41 | 0.40 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 5.50 | 0.58 | 0.68 | 0.62 | 0.00 | 0.00% | 0 | 75 | 0.73 | -0.60 | 0.38 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 6.00 | 0.97 | 1.08 | 0.95 | 0.00 | 0.00% | 0 | 77 | 1.10 | -0.73 | 0.29 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 6.50 | 1.45 | 1.53 | 1.28 | 0.00 | 0.00% | 0 | 13 | 0.79 | -0.81 | 0.22 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 7.00 | 1.91 | 2.02 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.87 | 0.17 | -0.01 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 7.50 | 2.33 | 2.59 | 2.43 | 0.00 | 0.00% | 0 | 4 | 1.10 | -0.90 | 0.13 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 8.00 | 2.68 | 3.10 | 1.74 | 0.00 | 0.00% | 0 | 1 | 2.82 | -0.93 | 0.10 | 0.00 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 8.50 | 3.35 | 3.55 | % | 0 | 0 | 1.58 | -0.95 | 0.07 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 9.00 | 3.85 | 4.00 | 3.44 | 0.00 | 0.00% | 0 | 1 | 2.25 | -0.98 | 0.04 | 0.00 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 9.50 | 4.35 | 4.55 | % | 0 | 0 | 3.14 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 4.80 | 5.10 | % | 0 | 0 | 3.37 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 12.50 | 7.30 | 7.55 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |