Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $5.39 as of 4/29/2024 2:06:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 4.50 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 2.00 | 3.40 | 3.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 2.50 | 2.55 | 3.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 3.00 | 2.40 | 2.72 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 3.50 | 1.92 | 2.08 | % | 0 | 0 | 1.02 | 0.98 | 0.04 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 4.00 | 1.42 | 1.52 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.93 | 0.11 | 0.00 | 4/25/2024 | 4/29/2024 1:58:42 PM EST |
| 4.50 | 1.01 | 1.06 | 0.99 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.85 | 0.21 | 0.00 | 4/26/2024 | 4/29/2024 1:58:42 PM EST |
| 5.00 | 0.63 | 0.67 | 0.62 | 0.00 | 0.00% | 0 | 377 | 0.61 | 0.72 | 0.34 | -0.01 | 4/26/2024 | 4/29/2024 1:58:42 PM EST |
| 5.50 | 0.36 | 0.39 | 0.35 | -0.08 | -18.61% | 3 | 160 | 0.60 | 0.52 | 0.42 | -0.01 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 6.00 | 0.19 | 0.20 | 0.17 | -0.03 | -15.00% | 57 | 71 | 0.62 | 0.33 | 0.37 | -0.01 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 6.50 | 0.09 | 0.12 | 0.09 | -0.02 | -18.19% | 14 | 12 | 0.63 | 0.21 | 0.27 | 0.00 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 7.00 | 0.05 | 0.07 | 0.05 | -0.03 | -37.50% | 3 | 122 | 0.66 | 0.14 | 0.19 | 0.00 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 7.50 | 0.03 | 0.07 | 0.02 | -0.02 | -50.00% | 50 | 71 | 0.75 | 0.09 | 0.14 | 0.00 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 8.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 100 | 0.77 | 0.06 | 0.10 | 0.00 | 4/26/2024 | 4/29/2024 1:58:42 PM EST |
| 8.50 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.84 | 0.04 | 0.07 | 0.00 | 4/26/2024 | 4/29/2024 1:58:42 PM EST |
| 9.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 17 | 1.10 | 0.01 | 0.03 | 0.00 | 4/24/2024 | 4/29/2024 1:58:42 PM EST |
| 9.50 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.76 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 1:58:42 PM EST |
| 10.00 | 0.00 | 0.28 | 0.02 | 0.00 | 0.00% | 0 | 107 | 1.88 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:58:42 PM EST |
| 10.50 | 0.00 | 0.28 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 11.00 | 0.00 | 0.28 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 11.50 | 0.00 | 0.27 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 12.00 | 0.00 | 0.27 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 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 | 2.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 2.00 | 0.00 | 0.27 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 2.50 | 0.00 | 0.28 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 3.00 | 0.00 | 0.28 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 3.50 | 0.01 | 0.04 | 0.04 | +0.03 | +300.00% | 100 | 11 | 0.90 | -0.02 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 4.00 | 0.02 | 0.05 | 0.02 | -0.01 | -33.34% | 96 | 30 | 0.73 | -0.07 | 0.11 | 0.00 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 4.50 | 0.07 | 0.09 | 0.07 | -0.10 | -58.83% | 5 | 12 | 0.66 | -0.15 | 0.21 | 0.00 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 5.00 | 0.18 | 0.20 | 0.20 | -0.04 | -16.67% | 33 | 32 | 0.61 | -0.28 | 0.34 | -0.01 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 5.50 | 0.39 | 0.42 | 0.43 | -0.03 | -6.53% | 10 | 26 | 0.61 | -0.48 | 0.42 | -0.01 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 6.00 | 0.71 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 73 | 0.62 | -0.67 | 0.37 | -0.01 | 4/26/2024 | 4/29/2024 1:58:42 PM EST |
| 6.50 | 1.12 | 1.16 | 1.43 | 0.00 | 0.00% | 0 | 20 | 1.05 | -0.79 | 0.27 | 0.00 | 4/22/2024 | 4/29/2024 1:58:42 PM EST |
| 7.00 | 1.30 | 1.62 | 1.62 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.86 | 0.19 | 0.00 | 4/15/2024 | 4/29/2024 1:58:42 PM EST |
| 7.50 | 2.05 | 2.11 | % | 0 | 0 | 0.44 | -0.91 | 0.14 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 8.00 | 2.51 | 2.64 | % | 0 | 0 | 1.32 | -0.94 | 0.10 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 8.50 | 3.00 | 3.10 | % | 0 | 0 | 1.17 | -0.96 | 0.07 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 9.00 | 3.50 | 3.60 | 3.51 | 0.00 | 0.00% | 0 | 7 | 1.28 | -0.99 | 0.03 | 0.00 | 4/26/2024 | 4/29/2024 1:58:42 PM EST |
| 9.50 | 4.00 | 4.10 | % | 0 | 0 | 1.37 | -1.00 | 0.01 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 10.00 | 4.50 | 4.60 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 10.50 | 5.00 | 5.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 11.00 | 5.50 | 5.60 | 5.36 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 1:58:42 PM EST |
| 11.50 | 6.00 | 6.10 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 12.00 | 6.50 | 6.60 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST |