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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.90 | 4.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 1.50 | 2.46 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 10 | 6.65 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 2.00 | 2.22 | 2.41 | % | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.50 | 1.71 | 1.89 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 3.00 | 0.87 | 1.55 | 1.70 | 0.00 | 0.00% | 0 | 2 | 6.47 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:00 PM EST |
| 3.50 | 0.79 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 39 | 6.80 | 0.98 | 0.13 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 4.00 | 0.34 | 0.58 | 0.37 | -0.15 | -28.85% | 125 | 115 | 4.23 | 0.80 | 0.69 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 4.50 | 0.07 | 0.09 | 0.09 | -0.09 | -50.00% | 607 | 809 | 0.60 | 0.38 | 0.85 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 5.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 256 | 2,439 | 0.75 | 0.11 | 0.36 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 53 | 1,201 | 1.07 | 0.02 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 325 | 1.28 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 59 | 1.85 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 164 | 2.10 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 27 | 6.32 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 69 | 3.18 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 6.88 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.90 | % | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 8.41 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 893 | 0.90 | -0.02 | 0.13 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 4.00 | 0.02 | 0.05 | 0.05 | +0.04 | +400.00% | 62 | 1,146 | 0.63 | -0.20 | 0.69 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 4.50 | 0.24 | 0.28 | 0.24 | +0.10 | +71.43% | 187 | 1,744 | 0.68 | -0.62 | 0.85 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 5.00 | 0.54 | 0.71 | 0.70 | +0.28 | +66.67% | 88 | 308 | 0.79 | -0.89 | 0.36 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 5.50 | 1.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 9 | 3.70 | -0.98 | 0.08 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 6.00 | 1.66 | 1.83 | 1.57 | 0.00 | 0.00% | 0 | 12 | 4.38 | -1.00 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 6.50 | 2.11 | 2.29 | 1.84 | 0.00 | 0.00% | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 7.00 | 2.64 | 2.80 | 2.09 | 0.00 | 0.00% | 0 | 1 | 3.59 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:00 PM EST |
| 7.50 | 3.15 | 3.25 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.00 | 3.60 | 3.85 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.50 | 4.15 | 4.25 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.00 | 4.60 | 4.75 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.50 | 5.15 | 5.25 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 5.60 | 5.85 | % | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |