Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $4.28 as of 5/13/2025 10:59:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.15 | 4.35 | 3.44 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 10:59:00 AM EST |
| 1.00 | 1.98 | 4.35 | 3.19 | -0.04 | -1.24% | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:00 AM EST |
| 1.50 | 2.20 | 3.40 | 2.52 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 10:59:00 AM EST |
| 2.00 | 2.29 | 2.36 | 2.21 | 0.00 | 0.00% | 0 | 110 | 5.51 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:00 AM EST |
| 2.50 | 1.78 | 1.91 | 1.74 | 0.00 | 0.00% | 0 | 2 | 4.81 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:00 AM EST |
| 3.00 | 1.21 | 1.36 | 1.29 | +0.06 | +4.88% | 1 | 6,251 | 2.77 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:00 AM EST |
| 3.50 | 0.79 | 0.89 | 0.76 | 0.00 | 0.00% | 0 | 79 | 2.15 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:00 AM EST |
| 4.00 | 0.33 | 0.36 | 0.36 | +0.07 | +24.14% | 292 | 5,016 | 1.15 | 0.97 | 1.01 | 0.00 | 5/13/2025 | 5/13/2025 10:59:00 AM EST |
| 4.50 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 916 | 3,394 | 0.72 | 0.30 | 1.23 | -0.01 | 5/13/2025 | 5/13/2025 10:59:00 AM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 199 | 9,251 | 1.07 | 0.02 | 0.17 | 0.00 | 5/13/2025 | 5/13/2025 10:59:00 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 237 | 1.46 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 10:59:00 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 11,073 | 1.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:00 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 36 | 2.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 10:59:00 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 24,036 | 2.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:00 AM EST |
| 7.50 | 0.00 | 0.01 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,050 | 3.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 10:59:00 AM EST |
| 9.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,391 | 3.57 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 10:59:00 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11,145 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:00 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,063 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:59:00 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11,489 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 2.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/13/2025 10:59:00 AM EST |
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 3.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 203 | 2.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:00 AM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 5 | 263 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:00 AM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 48 | 4,219 | 0.84 | -0.03 | 1.01 | 0.00 | 5/13/2025 | 5/13/2025 10:59:00 AM EST |
| 4.50 | 0.21 | 0.24 | 0.18 | -0.10 | -35.72% | 6 | 75 | 0.45 | -0.70 | 1.23 | -0.01 | 5/13/2025 | 5/13/2025 10:59:00 AM EST |
| 5.00 | 0.67 | 0.74 | 0.69 | -0.07 | -9.22% | 6 | 7,872 | 1.31 | -0.98 | 0.17 | 0.00 | 5/13/2025 | 5/13/2025 10:59:00 AM EST |
| 5.50 | 1.14 | 1.27 | 1.63 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.01 | 0.00 | 4/22/2025 | 5/13/2025 10:59:00 AM EST |
| 6.00 | 1.66 | 1.72 | 1.67 | -0.09 | -5.12% | 6 | 1,433 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:00 AM EST |
| 6.50 | 2.15 | 2.22 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 7.00 | 2.65 | 2.71 | 2.96 | 0.00 | 0.00% | 0 | 259 | 2.08 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:59:00 AM EST |
| 7.50 | 3.15 | 3.25 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 8.00 | 3.65 | 3.75 | 4.30 | 0.00 | 0.00% | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 10:59:00 AM EST |
| 9.00 | 3.50 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/13/2025 10:59:00 AM EST |
| 10.00 | 5.00 | 6.50 | 5.74 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:00 AM EST |
| 11.00 | 6.00 | 7.50 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:00 AM EST |
| 12.00 | 7.00 | 8.50 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/13/2025 10:59:00 AM EST |