Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $4.33 as of 3/28/2025 8:49:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.40 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 1.00 | 3.20 | 3.45 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 1.50 | 2.33 | 2.97 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.00 | 2.12 | 2.51 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.50 | 1.69 | 1.99 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 3.00 | 1.19 | 1.52 | 1.58 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.99 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 3.50 | 0.55 | 0.93 | 1.27 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.92 | 0.21 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 4.00 | 0.44 | 0.55 | 0.51 | -0.16 | -23.89% | 26 | 587 | 0.55 | 0.74 | 0.46 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 4.50 | 0.20 | 0.27 | 0.44 | 0.00 | 0.00% | 0 | 245 | 0.58 | 0.48 | 0.55 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 5.00 | 0.10 | 0.14 | 0.11 | -0.10 | -47.62% | 23 | 647 | 0.66 | 0.27 | 0.41 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 5.50 | 0.02 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 137 | 0.64 | 0.14 | 0.26 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 123 | 1.11 | 0.05 | 0.12 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 47 | 1.06 | 0.02 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.24 | 0.01 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.11 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.39 | -0.01 | 0.05 | 0.00 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 26 | 2.30 | -0.08 | 0.21 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 4.00 | 0.09 | 0.19 | 0.18 | +0.07 | +63.64% | 36 | 137 | 0.64 | -0.26 | 0.46 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 4.50 | 0.31 | 0.45 | 0.42 | +0.17 | +68.00% | 3,130 | 300 | 0.66 | -0.52 | 0.55 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 5.00 | 0.62 | 0.83 | 0.81 | +0.31 | +62.00% | 26 | 88 | 0.89 | -0.73 | 0.41 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 5.50 | 1.12 | 1.57 | 0.94 | 0.00 | 0.00% | 0 | 130 | 2.57 | -0.86 | 0.26 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 6.00 | 1.39 | 2.05 | 1.29 | 0.00 | 0.00% | 0 | 3 | 2.73 | -0.95 | 0.12 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 6.50 | 1.90 | 2.41 | % | 0 | 0 | 2.65 | -0.98 | 0.05 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.00 | 2.33 | 2.86 | % | 0 | 0 | 2.10 | -0.99 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.50 | 2.86 | 3.35 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.00 | 3.60 | 3.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.50 | 4.10 | 4.25 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |