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 | 3.70 | 4.40 | 4.42 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:44 PM EST |
| 1.50 | 3.40 | 3.90 | 3.73 | 0.00 | 0.00% | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:44 PM EST |
| 2.00 | 2.94 | 3.25 | 3.99 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:44 PM EST |
| 2.50 | 2.52 | 2.61 | 3.37 | 0.00 | 0.00% | 0 | 2 | 5.34 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:44 PM EST |
| 3.00 | 1.98 | 2.13 | 1.88 | 0.00 | 0.00% | 0 | 8 | 4.11 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 3.50 | 1.53 | 1.63 | 1.43 | -0.01 | -0.70% | 3 | 12 | 4.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 4.00 | 0.86 | 1.11 | 1.09 | +0.15 | +15.96% | 17 | 27 | 4.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 4.50 | 0.54 | 0.58 | 0.60 | +0.15 | +33.34% | 99 | 259 | 1.40 | 0.96 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 5.00 | 0.12 | 0.18 | 0.19 | +0.08 | +72.73% | 4,589 | 4,630 | 0.87 | 0.61 | 1.19 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 5.50 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 7,517 | 5,635 | 1.07 | 0.13 | 0.61 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 6.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 600 | 2,972 | 1.54 | 0.01 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | -0.13 | -92.86% | 56 | 984 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 11 | 372 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 7.50 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 224 | 4.69 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 8.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 279 | 4.71 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:44 PM EST |
| 8.50 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 62 | 8.12 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:44 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:44 PM EST |
| 9.50 | 0.00 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:44 PM EST |
| 10.50 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 11.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 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 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 1.50 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 2.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 2.50 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 3.00 | 0.00 | 0.27 | % | 0 | 0 | 8.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 162 | 2.70 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 400 | 1.85 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 4.50 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 123 | 442 | 1.26 | -0.04 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 5.00 | 0.09 | 0.11 | 0.10 | -0.10 | -50.00% | 371 | 3,307 | 0.92 | -0.39 | 1.19 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 5.50 | 0.44 | 0.51 | 0.51 | -0.10 | -16.40% | 166 | 334 | 1.07 | -0.87 | 0.61 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 6.00 | 0.90 | 0.97 | 1.02 | -0.04 | -3.78% | 19 | 108 | 1.97 | -0.99 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 6.50 | 1.39 | 1.98 | 1.61 | 0.00 | 0.00% | 0 | 82 | 2.28 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 7.00 | 1.89 | 1.96 | 1.97 | 0.00 | 0.00% | 0 | 23 | 2.95 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:44 PM EST |
| 7.50 | 2.37 | 2.48 | 1.82 | 0.00 | 0.00% | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:44 PM EST |
| 8.00 | 2.86 | 3.20 | 2.99 | % | 2 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST | |
| 8.50 | 3.40 | 3.50 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 9.00 | 3.90 | 5.00 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 9.50 | 4.35 | 4.50 | 2.94 | 0.00 | 0.00% | 0 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:44 PM EST |
| 10.00 | 4.90 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:44 PM EST |
| 10.50 | 5.35 | 5.50 | % | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 11.00 | 5.85 | 6.85 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |