Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $5.18 as of 2/21/2025 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 6.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 1.50 | 2.60 | 5.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 2.00 | 2.99 | 3.25 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 2.50 | 2.10 | 2.83 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 3.00 | 1.55 | 2.37 | % | 0 | 0 | 3.18 | 0.99 | 0.02 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 3.50 | 1.52 | 2.56 | % | 0 | 0 | 3.71 | 0.97 | 0.07 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 4.00 | 1.12 | 1.38 | 1.40 | +0.22 | +18.65% | 20 | 0 | 1.94 | 0.90 | 0.16 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 4.50 | 0.64 | 1.19 | % | 0 | 0 | 1.56 | 0.78 | 0.26 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 5.00 | 0.47 | 0.76 | 0.59 | 0.00 | 0.00% | 0 | 67 | 0.56 | 0.62 | 0.33 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 5.50 | 0.32 | 0.38 | 0.32 | -0.12 | -27.28% | 143 | 94 | 0.65 | 0.46 | 0.33 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 6.00 | 0.19 | 0.23 | 0.20 | -0.05 | -20.00% | 75 | 131 | 0.66 | 0.33 | 0.28 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 6.50 | 0.12 | 0.17 | 0.15 | +0.02 | +15.39% | 20 | 52 | 0.70 | 0.23 | 0.23 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 7.00 | 0.08 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 115 | 0.76 | 0.17 | 0.18 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 7.50 | 0.05 | 0.09 | 0.09 | -0.02 | -18.19% | 1 | 13 | 0.75 | 0.12 | 0.14 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 8.00 | 0.04 | 0.08 | 0.06 | 0.00 | 0.00% | 1 | 68 | 0.85 | 0.10 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 8.50 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.04 | 0.06 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.19 | % | 0 | 0 | 2.56 | 0.02 | 0.03 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 9.50 | 0.00 | 0.05 | % | 0 | 0 | 2.16 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.78 | % | 0 | 0 | 3.58 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:49 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 | 9.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.95 | % | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.95 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.95 | % | 0 | 0 | 3.65 | -0.01 | 0.02 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 2 | 2.57 | -0.03 | 0.07 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 4.00 | 0.05 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.10 | 0.16 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 4.50 | 0.01 | 0.18 | 0.17 | +0.01 | +6.25% | 61 | 36 | 0.67 | -0.22 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.38 | 0.37 | +0.06 | +19.36% | 36 | 23 | 0.68 | -0.38 | 0.33 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 5.50 | 0.50 | 0.69 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.54 | 0.33 | -0.01 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 6.00 | 0.95 | 1.08 | % | 0 | 0 | 0.67 | -0.67 | 0.28 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 6.50 | 1.19 | 1.50 | 1.18 | 0.00 | 0.00% | 0 | 10 | 1.88 | -0.77 | 0.23 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 7.00 | 1.39 | 1.98 | 1.97 | % | 1 | 0 | 1.10 | -0.83 | 0.18 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 7.50 | 1.95 | 2.53 | % | 0 | 0 | 1.78 | -0.88 | 0.14 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 8.00 | 2.53 | 2.90 | % | 0 | 0 | 1.19 | -0.90 | 0.11 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 8.50 | 3.15 | 3.40 | % | 0 | 0 | 1.88 | -0.96 | 0.06 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 9.00 | 3.35 | 3.90 | % | 0 | 0 | 1.53 | -0.98 | 0.03 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 9.50 | 3.65 | 4.40 | % | 0 | 0 | 1.51 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 10.00 | 4.05 | 4.90 | % | 0 | 0 | 2.50 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST |