Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $5.10 as of 4/26/2024 3:41:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.25 | 4.45 | 5.60 | 0.00 | 0.00% | 0 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 4/26/2024 4:00:02 PM EST |
| 1.50 | 3.05 | 3.95 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 2.00 | 3.35 | 3.45 | 3.40 | -0.15 | -4.23% | 3 | 57 | 2.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 2.50 | 2.78 | 3.65 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 3.00 | 2.33 | 2.62 | 2.60 | 0.00 | 0.00% | 0 | 77 | 2.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 3.50 | 1.81 | 2.28 | % | 0 | 0 | 1.14 | 1.00 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 4.00 | 1.27 | 1.62 | 1.35 | +0.30 | +28.58% | 3 | 1,648 | 0.90 | 0.98 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 4.50 | 0.92 | 1.40 | 0.98 | +0.38 | +63.34% | 10 | 17 | 0.67 | 0.90 | 0.22 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 5.00 | 0.54 | 0.57 | 0.52 | +0.18 | +52.95% | 19 | 3,363 | 0.62 | 0.72 | 0.41 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 5.50 | 0.27 | 0.29 | 0.28 | +0.13 | +86.67% | 131 | 230 | 0.62 | 0.48 | 0.50 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 6.00 | 0.12 | 0.13 | 0.11 | +0.03 | +37.50% | 470 | 6,407 | 0.63 | 0.27 | 0.41 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 6.50 | 0.05 | 0.08 | 0.05 | +0.02 | +66.67% | 84 | 282 | 0.69 | 0.13 | 0.26 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.00 | 0.02 | 0.04 | 0.04 | +0.02 | +100.00% | 143 | 5,949 | 0.71 | 0.06 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.50 | 0.01 | 0.05 | 0.03 | -0.04 | -57.15% | 100 | 26 | 0.83 | 0.02 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 33 | 4,769 | 0.94 | 0.01 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.50 | 0.00 | 0.10 | % | 0 | 0 | 1.43 | 0.00 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 9.00 | 0.01 | 0.06 | 0.04 | +0.03 | +300.00% | 2 | 3,984 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.50 | 0.00 | 0.26 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 4 | 4,310 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.50 | 0.00 | 0.26 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.09 | 0.09 | +0.05 | +125.00% | 1 | 1,100 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 990 | 1.79 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 632 | 2.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 500 | 2.91 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,603 | 2.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 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 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:02 PM EST |
| 1.50 | 0.00 | 0.03 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 43 | 2.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.24 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 19 | 2.11 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:02 PM EST |
| 3.50 | 0.00 | 0.26 | % | 0 | 0 | 2.21 | 0.00 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 4.00 | 0.01 | 0.12 | 0.02 | -0.01 | -33.34% | 56 | 1,060 | 1.53 | -0.02 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 4.50 | 0.04 | 0.06 | 0.05 | -0.06 | -54.55% | 138 | 12 | 0.67 | -0.10 | 0.22 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 5.00 | 0.14 | 0.16 | 0.17 | -0.09 | -34.62% | 194 | 7,502 | 0.63 | -0.28 | 0.41 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 5.50 | 0.36 | 0.38 | 0.36 | -0.25 | -40.99% | 70 | 683 | 0.62 | -0.52 | 0.50 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 6.00 | 0.71 | 0.74 | 0.77 | -0.26 | -25.25% | 2 | 7,513 | 0.64 | -0.73 | 0.41 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 6.50 | 1.12 | 1.36 | 1.14 | +0.08 | +7.55% | 3 | 1 | 0.67 | -0.87 | 0.26 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.00 | 1.52 | 1.68 | 1.54 | -0.43 | -21.83% | 15 | 5,366 | 0.56 | -0.94 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.50 | 1.98 | 2.53 | % | 0 | 0 | 0.93 | -0.98 | 0.06 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 8.00 | 2.59 | 2.84 | 2.71 | -0.29 | -9.67% | 12 | 797 | 1.07 | -0.99 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.50 | 3.10 | 3.15 | % | 0 | 0 | 1.25 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 9.00 | 3.55 | 3.65 | 3.56 | 0.00 | 0.00% | 0 | 135 | 1.36 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 9.50 | 4.05 | 4.15 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 4.55 | 4.65 | 4.99 | 0.00 | 0.00% | 0 | 464 | 1.57 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 10.50 | 5.05 | 5.15 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 11.00 | 5.55 | 5.65 | 5.19 | 0.00 | 0.00% | 0 | 34 | 1.76 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:02 PM EST |
| 12.00 | 6.55 | 6.65 | 6.65 | +0.25 | +3.91% | 5 | 29 | 1.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 7.55 | 7.65 | 7.15 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 8.55 | 8.65 | 6.50 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 9.55 | 9.65 | 9.00 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:02 PM EST |