Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $16.26 as of 10/8/2025 4:33:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.80 | 13.65 | 12.73 | 13.33 | % | 4.24 | 50 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST | |
| 3.50 | 10.70 | 13.00 | 11.85 | 12.28 | +0.58 | +4.96% | 3.39 | 91 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 4.00 | 10.80 | 12.40 | 11.60 | 11.47 | +0.17 | +1.51% | 2.90 | 58 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 4.50 | 10.30 | 12.00 | 11.15 | 11.32 | -0.53 | -4.48% | 2.48 | 32 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 5.00 | 10.20 | 11.25 | 10.73 | 10.25 | -1.10 | -9.70% | 2.15 | 33 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 5.50 | 9.80 | 9.90 | 9.85 | 9.89 | -0.36 | -3.52% | 1.79 | 30 | 16 | 7.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 6.00 | 9.30 | 9.40 | 9.35 | 9.25 | -0.35 | -3.65% | 1.56 | 47 | 115 | 6.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 6.50 | 8.80 | 8.90 | 8.85 | 8.75 | -0.80 | -8.38% | 1.36 | 44 | 27 | 8.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 7.00 | 8.30 | 8.40 | 8.35 | 8.40 | -0.50 | -5.62% | 1.19 | 20 | 59 | 7.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 7.50 | 7.80 | 7.90 | 7.85 | 7.90 | -0.50 | -5.96% | 1.05 | 60 | 245 | 5.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 8.00 | 7.30 | 7.40 | 7.35 | 7.05 | -0.25 | -3.43% | 0.92 | 44 | 324 | 5.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 8.50 | 6.80 | 6.90 | 6.85 | 6.45 | -0.50 | -7.20% | 0.81 | 46 | 177 | 4.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 9.00 | 6.30 | 6.40 | 6.35 | 6.40 | -0.33 | -4.91% | 0.71 | 21 | 388 | 4.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 9.50 | 5.80 | 5.90 | 5.85 | 5.40 | -0.35 | -6.09% | 0.62 | 21 | 475 | 3.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 10.00 | 5.30 | 5.40 | 5.35 | 4.90 | -0.45 | -8.42% | 0.53 | 186 | 2,852 | 3.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 10.50 | 4.80 | 4.90 | 4.85 | 4.65 | -0.25 | -5.11% | 0.46 | 21 | 294 | 3.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 11.00 | 4.30 | 4.40 | 4.35 | 4.19 | -0.19 | -4.34% | 0.40 | 112 | 259 | 2.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 11.50 | 3.80 | 3.90 | 3.85 | 3.70 | -0.10 | -2.64% | 0.33 | 249 | 263 | 2.52 | 1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 12.00 | 3.30 | 3.40 | 3.35 | 3.40 | -0.10 | -2.86% | 0.28 | 337 | 425 | 2.21 | 0.99 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 12.50 | 2.73 | 2.88 | 2.81 | 2.75 | -0.35 | -11.29% | 0.22 | 60 | 842 | 1.76 | 0.98 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 13.00 | 2.33 | 2.42 | 2.38 | 1.93 | -0.57 | -22.80% | 0.18 | 320 | 1,935 | 2.21 | 0.95 | 0.06 | -0.03 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 13.50 | 1.68 | 2.10 | 1.89 | 1.55 | -0.29 | -15.77% | 0.14 | 81 | 548 | 1.22 | 0.90 | 0.11 | -0.07 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 14.00 | 1.44 | 1.48 | 1.46 | 1.50 | +0.01 | +0.68% | 0.10 | 662 | 2,817 | 0.93 | 0.83 | 0.16 | -0.09 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 14.50 | 1.06 | 1.11 | 1.09 | 1.13 | -0.03 | -2.59% | 0.08 | 691 | 885 | 1.27 | 0.73 | 0.21 | -0.12 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 15.00 | 0.78 | 0.80 | 0.79 | 0.79 | -0.09 | -10.23% | 0.05 | 7,450 | 2,465 | 1.40 | 0.61 | 0.24 | -0.15 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 15.50 | 0.55 | 0.58 | 0.57 | 0.58 | -0.07 | -10.77% | 0.04 | 3,458 | 1,446 | 1.40 | 0.48 | 0.24 | -0.16 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 16.00 | 0.38 | 0.40 | 0.39 | 0.40 | -0.09 | -18.37% | 0.02 | 7,861 | 3,638 | 1.44 | 0.37 | 0.22 | -0.16 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 16.50 | 0.25 | 0.27 | 0.26 | 0.25 | -0.10 | -28.58% | 0.02 | 2,836 | 2,522 | 1.47 | 0.28 | 0.19 | -0.16 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 17.00 | 0.17 | 0.19 | 0.18 | 0.17 | -0.09 | -34.62% | 0.01 | 8,554 | 3,611 | 1.53 | 0.21 | 0.16 | -0.14 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 17.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.06 | -31.58% | 0.01 | 2,465 | 1,291 | 1.59 | 0.15 | 0.13 | -0.11 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 18.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 2,909 | 2,906 | 1.67 | 0.11 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 18.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 822 | 768 | 1.74 | 0.07 | 0.08 | -0.06 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 19.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 2,110 | 1,598 | 1.78 | 0.05 | 0.05 | -0.04 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 805 | 276 | 2.25 | 0.03 | 0.04 | -0.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 4,488 | 2,967 | 2.00 | 0.02 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 20.50 | 0.02 | 0.16 | 0.09 | 0.03 | -0.02 | -40.00% | 0.00 | 108 | 312 | 2.08 | 0.01 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 21.00 | 0.03 | 0.15 | 0.09 | 0.03 | -0.01 | -25.00% | 0.00 | 777 | 1,827 | 2.12 | 0.01 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 21.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1,776 | 572 | 2.15 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 22.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 63 | 1,516 | 2.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.22 | 0.11 | 0.07 | +0.04 | +133.34% | 0.00 | 3 | 18 | 3.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.18 | 0.09 | 0.15 | +0.12 | +400.00% | 0.00 | 1 | 1,726 | 3.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 23.50 | 0.00 | 0.16 | 0.08 | 0.03 | -0.12 | -80.00% | 0.00 | 10 | 41 | 3.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 53 | 1,817 | 3.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 31 | 4.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 196 | 2,028 | 2.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 25.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 110 | 62 | 3.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 5.12 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.22 | 0.11 | 0.19 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST | |
| 28.00 | 0.00 | 0.18 | 0.09 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 424 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 348 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 201 | 3.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 4.13 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,400 | 2.86 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 1,157 | 2.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 820 | 1,113 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 455 | 1,050 | 1.93 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 153 | 2,770 | 1.69 | -0.01 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 17 | 956 | 1.55 | -0.02 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 1,530 | 1,647 | 1.24 | -0.05 | 0.06 | -0.03 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 13.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 284 | 1,216 | 1.20 | -0.10 | 0.11 | -0.07 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 14.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.06 | -35.30% | 0.01 | 831 | 2,693 | 1.26 | -0.17 | 0.16 | -0.09 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 14.50 | 0.24 | 0.27 | 0.26 | 0.25 | -0.07 | -21.88% | 0.02 | 1,217 | 2,465 | 1.34 | -0.27 | 0.21 | -0.12 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 15.00 | 0.44 | 0.47 | 0.46 | 0.45 | -0.08 | -15.10% | 0.03 | 3,479 | 2,915 | 1.36 | -0.39 | 0.24 | -0.15 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 15.50 | 0.71 | 0.74 | 0.73 | 0.73 | -0.05 | -6.41% | 0.05 | 1,437 | 2,178 | 1.42 | -0.52 | 0.24 | -0.16 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 16.00 | 1.03 | 1.07 | 1.05 | 1.02 | -0.12 | -10.53% | 0.07 | 1,195 | 1,307 | 1.44 | -0.63 | 0.22 | -0.16 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 16.50 | 1.40 | 1.45 | 1.43 | 1.85 | +0.25 | +15.63% | 0.09 | 474 | 460 | 1.48 | -0.72 | 0.19 | -0.16 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 17.00 | 1.75 | 1.95 | 1.85 | 1.98 | -0.01 | -0.51% | 0.11 | 554 | 371 | 1.55 | -0.79 | 0.16 | -0.14 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 17.50 | 2.21 | 2.32 | 2.27 | 2.41 | +0.26 | +12.10% | 0.13 | 250 | 38 | 1.44 | -0.85 | 0.13 | -0.11 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 18.00 | 2.67 | 2.85 | 2.76 | 2.80 | -0.20 | -6.67% | 0.15 | 13 | 88 | 2.15 | -0.89 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 18.50 | 2.98 | 3.30 | 3.14 | 2.39 | 0.00 | 0.00% | 0.17 | 0 | 113 | 2.05 | -0.93 | 0.08 | -0.06 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 19.00 | 3.55 | 3.95 | 3.75 | 3.05 | 0.00 | 0.00% | 0.20 | 0 | 62 | 2.97 | -0.95 | 0.05 | -0.04 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 19.50 | 4.15 | 4.25 | 4.20 | 4.15 | -0.25 | -5.69% | 0.22 | 104 | 81 | 2.18 | -0.97 | 0.04 | -0.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 20.00 | 4.65 | 4.75 | 4.70 | 4.71 | -0.09 | -1.88% | 0.24 | 10 | 46 | 3.04 | -0.98 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 20.50 | 5.15 | 5.25 | 5.20 | 5.20 | -0.05 | -0.96% | 0.25 | 1 | 65 | 2.52 | -0.99 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 21.00 | 5.65 | 5.75 | 5.70 | 5.25 | -0.05 | -0.95% | 0.27 | 2 | 72 | 2.68 | -0.99 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 21.50 | 6.15 | 6.25 | 6.20 | 4.80 | -1.55 | -24.41% | 0.29 | 2 | 33 | 3.13 | -1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 22.00 | 6.65 | 6.95 | 6.80 | 5.80 | +0.01 | +0.18% | 0.31 | 18 | 11 | 2.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 22.50 | 7.00 | 7.45 | 7.23 | % | 0.32 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 23.00 | 7.35 | 8.00 | 7.68 | 6.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 23.50 | 7.85 | 8.40 | 8.13 | % | 0.35 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 24.00 | 8.45 | 8.90 | 8.68 | 9.05 | 0.00 | 0.00% | 0.36 | 0 | 2 | 5.33 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 24.50 | 8.90 | 9.40 | 9.15 | % | 0.37 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 25.00 | 9.40 | 9.85 | 9.63 | 8.22 | -1.18 | -12.56% | 0.39 | 2 | 1 | 4.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 25.50 | 10.05 | 10.35 | 10.20 | 10.25 | % | 0.40 | 2 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST | |
| 26.00 | 10.45 | 10.90 | 10.68 | 10.38 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 26.50 | 11.05 | 12.10 | 11.58 | % | 0.44 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 27.00 | 11.55 | 11.80 | 11.68 | 11.50 | 0.00 | 0.00% | 0.43 | 0 | 16 | 4.90 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 27.50 | 11.35 | 13.20 | 12.28 | % | 0.45 | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 28.00 | 12.60 | 12.70 | 12.65 | 12.30 | 0.00 | 0.00% | 0.45 | 0 | 22 | 6.81 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 28.50 | 12.25 | 14.10 | 13.18 | % | 0.46 | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 29.00 | 13.60 | 13.75 | 13.68 | 13.50 | 0.00 | 0.00% | 0.47 | 0 | 35 | 5.03 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 30.00 | 14.60 | 15.55 | 15.08 | % | 0.50 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 31.00 | 15.60 | 15.70 | 15.65 | 15.75 | +0.50 | +3.28% | 0.50 | 11 | 6 | 8.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 32.00 | 16.60 | 16.70 | 16.65 | 16.75 | +0.30 | +1.83% | 0.52 | 3 | 21 | 6.96 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |