Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $5.46 as of 9/6/2024 4:13:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.85 | 5.05 | 4.48 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 1.50 | 3.75 | 5.70 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:05 PM EST |
| 2.00 | 3.15 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 2.50 | 2.34 | 3.30 | 3.25 | 0.00 | 0.00% | 0 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 3.00 | 1.48 | 2.58 | 2.46 | -0.12 | -4.66% | 1 | 12 | 1.94 | 1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 3.50 | 1.67 | 2.30 | % | 0 | 0 | 2.73 | 0.99 | 0.02 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 4.00 | 1.26 | 1.62 | 1.84 | 0.00 | 0.00% | 0 | 81 | 1.17 | 0.96 | 0.09 | 0.00 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 4.50 | 0.89 | 1.08 | 1.07 | 0.00 | 0.00% | 0 | 136 | 1.34 | 0.88 | 0.23 | -0.01 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 5.00 | 0.47 | 0.51 | 0.45 | -0.12 | -21.06% | 46 | 235 | 0.63 | 0.74 | 0.48 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 5.50 | 0.20 | 0.36 | 0.24 | -0.02 | -7.70% | 97 | 385 | 0.86 | 0.45 | 0.63 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 6.00 | 0.07 | 0.09 | 0.07 | -0.03 | -30.00% | 29 | 2,057 | 0.65 | 0.22 | 0.42 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 6.50 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 58 | 1,177 | 0.72 | 0.11 | 0.24 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 216 | 3,440 | 0.75 | 0.05 | 0.13 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 7.50 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 1 | 2,490 | 0.99 | 0.02 | 0.06 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 8.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,269 | 1.10 | 0.01 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 8.50 | 0.01 | 0.06 | 0.23 | +0.21 | +1,050.00% | 1 | 131 | 1.34 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 882 | 1.43 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 9.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 100 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 1,317 | 1.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 10.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 106 | 2.06 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 11.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 6 | 613 | 3.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 11.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.19 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 12.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 513 | 2.09 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 109 | 2.25 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:05 PM EST |
| 14.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 118 | 5.17 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 15.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 146 | 2.64 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 299 | 2.65 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 17.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 26 | 5.68 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 18.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 277 | 5.82 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:05 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 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.74 | % | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 60 | 1.69 | 0.00 | 0.01 | 0.00 | 8/16/2024 | 9/6/2024 4:00:05 PM EST |
| 3.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 138 | 500 | 1.50 | -0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 4.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 230 | 1.01 | -0.04 | 0.09 | 0.00 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 4.50 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 80 | 711 | 0.72 | -0.12 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 5.00 | 0.09 | 0.13 | 0.11 | +0.02 | +22.23% | 86 | 3,578 | 0.63 | -0.26 | 0.48 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 5.50 | 0.31 | 0.34 | 0.36 | +0.07 | +24.14% | 47 | 694 | 0.62 | -0.55 | 0.63 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 6.00 | 0.55 | 1.84 | 0.74 | +0.13 | +21.32% | 166 | 3,373 | 2.25 | -0.78 | 0.42 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 6.50 | 1.12 | 1.82 | 1.16 | +0.09 | +8.42% | 3 | 175 | 4.32 | -0.89 | 0.24 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 7.00 | 1.52 | 2.53 | 1.66 | +0.31 | +22.97% | 7 | 1,277 | 2.97 | -0.95 | 0.13 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 7.50 | 1.78 | 2.70 | % | 0 | 0 | 1.21 | -0.98 | 0.06 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 8.00 | 2.06 | 4.45 | 2.53 | 0.00 | 0.00% | 0 | 409 | 2.37 | -0.99 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 8.50 | 2.42 | 3.20 | % | 0 | 0 | 2.59 | -1.00 | 0.01 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 9.00 | 3.60 | 3.75 | 3.35 | 0.00 | 0.00% | 0 | 50 | 2.45 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:05 PM EST |
| 9.50 | 4.10 | 4.20 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 10.00 | 3.60 | 4.75 | 3.00 | 0.00 | 0.00% | 0 | 58 | 2.12 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:05 PM EST |
| 10.50 | 5.10 | 5.20 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 11.00 | 4.60 | 6.65 | 3.65 | 0.00 | 0.00% | 0 | 5 | 1.99 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:05 PM EST |
| 11.50 | 5.10 | 7.10 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 12.00 | 5.05 | 6.70 | 4.30 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:05 PM EST |
| 13.00 | 7.60 | 7.70 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 14.00 | 7.60 | 9.65 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 15.00 | 8.60 | 9.70 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 16.00 | 9.60 | 11.65 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 17.00 | 11.60 | 11.65 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 18.00 | 12.60 | 12.65 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |