Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $6.22 as of 3/28/2024 2:50:00 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 5.20 | 5.35 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
1.50 | 4.70 | 4.85 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
2.00 | 4.20 | 4.35 | % | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
2.50 | 3.65 | 3.85 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
3.00 | 3.25 | 3.35 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
3.50 | 2.74 | 2.96 | 2.81 | % | 1 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:51 PM EST | |
4.00 | 2.20 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 26 | 3.99 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
4.50 | 1.71 | 2.03 | 1.74 | 0.00 | 0.00% | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
5.00 | 1.24 | 1.37 | 1.27 | +0.04 | +3.26% | 1 | 42 | 1.38 | 0.98 | 0.06 | 0.00 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
5.50 | 0.80 | 0.88 | 0.75 | -0.08 | -9.64% | 62 | 149 | 0.73 | 0.92 | 0.24 | -0.01 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
6.00 | 0.39 | 0.46 | 0.41 | -0.02 | -4.66% | 1,103 | 2,773 | 0.63 | 0.73 | 0.59 | -0.01 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
6.50 | 0.17 | 0.20 | 0.18 | -0.05 | -21.74% | 3,658 | 7,426 | 0.69 | 0.40 | 0.62 | -0.02 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
7.00 | 0.07 | 0.09 | 0.09 | -0.02 | -18.19% | 10,012 | 10,123 | 0.79 | 0.19 | 0.38 | -0.01 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
7.50 | 0.01 | 0.05 | 0.03 | -0.03 | -50.00% | 691 | 530 | 0.80 | 0.09 | 0.21 | -0.01 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
8.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 27 | 45 | 0.91 | 0.04 | 0.10 | 0.00 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
8.50 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 102 | 1.63 | 0.01 | 0.02 | 0.00 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
9.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.78 | 0.00 | 0.01 | 0.00 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
9.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 125 | 1.49 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 3:59:51 PM EST |
10.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 41 | 1.85 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
10.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 2 | 10 | 2.96 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:51 PM EST |
11.50 | 0.00 | 0.35 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
12.00 | 0.00 | 0.05 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 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 | 0.31 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
1.50 | 0.00 | 0.31 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
2.00 | 0.00 | 0.31 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
2.50 | 0.00 | 0.31 | % | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
3.00 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 1 | 5.37 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
3.50 | 0.00 | 0.31 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
4.00 | 0.00 | 0.31 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
4.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 171 | 2.29 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:51 PM EST |
5.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 16 | 135 | 0.86 | -0.02 | 0.06 | 0.00 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
5.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 29 | 355 | 0.69 | -0.08 | 0.24 | -0.01 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
6.00 | 0.11 | 0.13 | 0.12 | -0.03 | -20.00% | 303 | 1,126 | 0.67 | -0.27 | 0.59 | -0.01 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
6.50 | 0.32 | 0.41 | 0.40 | -0.03 | -6.98% | 50 | 308 | 0.75 | -0.60 | 0.62 | -0.02 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
7.00 | 0.71 | 0.80 | 0.73 | -0.10 | -12.05% | 3 | 41 | 0.84 | -0.81 | 0.38 | -0.01 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
7.50 | 1.02 | 1.31 | 1.55 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.91 | 0.21 | -0.01 | 3/7/2024 | 3/28/2024 3:59:51 PM EST |
8.00 | 1.69 | 1.84 | 1.94 | 0.00 | 0.00% | 0 | 1 | 1.61 | -0.96 | 0.10 | 0.00 | 3/11/2024 | 3/28/2024 3:59:51 PM EST |
8.50 | 2.18 | 2.34 | % | 0 | 0 | 1.86 | -0.99 | 0.02 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
9.00 | 2.29 | 2.83 | % | 0 | 0 | 2.04 | -1.00 | 0.01 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
9.50 | 3.15 | 3.30 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
10.00 | 3.65 | 3.80 | 3.75 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:59:51 PM EST |
10.50 | 4.15 | 4.30 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
11.00 | 4.65 | 4.80 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
11.50 | 5.15 | 5.30 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
12.00 | 5.65 | 5.80 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST |