S&P 500   3,870.29
DOW   31,391.52
QQQ   318.40
pixel
pixel
S&P 500   3,870.29
DOW   31,391.52
QQQ   318.40
pixel
pixel
S&P 500   3,870.29
DOW   31,391.52
QQQ   318.40
pixel
pixel
S&P 500   3,870.29
DOW   31,391.52
QQQ   318.40
pixel
pixel
Log in
NYSE:QS

QuantumScape Options Chain and Prices

$54.89
-2.80 (-4.85 %)
(As of 03/2/2021 12:00 AM ET)
Add
Compare
Today's Range
$54.30
Now: $54.89
$60.63
50-Day Range
$42.33
MA: $51.95
$66.52
52-Week Range
$9.74
Now: $54.89
$132.73
Volume7.61 million shs
Average Volume21.47 million shs
Market Capitalization$1.58 billion
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

QuantumScape (NYSE:QS) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/5/2021$100.00$0.025Call1136731672
(+54)
2.54614
(+0.510599)
0.00651118
3/5/2021$97.00$0.000Call00011
(-1)
0.00
3/5/2021$96.00$0.000Call0007
(+2)
0.00
3/5/2021$95.00$0.025Call410367
(-6)
2.35751
(+0.486724)
0.0069542
3/5/2021$94.00$0.025Call0005
(+1)
2.31831
(+0.481778)
0.0070550
3/5/2021$93.00$0.000Call0002
(+0)
0.00
3/5/2021$92.00$0.000Call0009
(+0)
0.00
3/5/2021$91.00$0.100Call00019
(+0)
2.62064
(+0.738893)
0.0222710
3/5/2021$90.00$0.075Call1833278
(+9)
2.51365
(+0.81897)
0.0198968
3/5/2021$89.00$0.025Call00036
(+1)
2.11409
(+0.617759)
0.0076370
3/5/2021$88.00$0.000Call00019
(+0)
0.00
3/5/2021$87.00$0.000Call0007
(+3)
0.00
3/5/2021$86.00$0.000Call0001
(+0)
0.00
3/5/2021$85.00$0.050Call24716486
(-48)
2.14514
(+0.268824)
0.0157219
3/5/2021$84.00$0.100Call0007
(+0)
2.275440.0250330
3/5/2021$83.00$0.025Call44011
(+0)
1.84864
(+0.12831)
0.0085751
3/5/2021$82.00$0.075Call00015
(+0)
2.07868
(+0.405345)
0.0208910
3/5/2021$81.00$0.025Call32141364
(+2)
1.75446
(+0.128953)
0.00897110
3/5/2021$80.00$0.025Call11863372810
(+1486)
1.70622
(+0.198039)
0.0091958
3/5/2021$79.00$0.150Call31110
(+0)
2.14137
(+0.681272)
0.0376613
3/5/2021$78.00$0.150Call80826
(+0)
2.08138
(+0.751777)
0.038552
3/5/2021$77.00$0.200Call00038
(+5)
2.1388
(+0.659088)
0.0496120
3/5/2021$76.00$0.075Call00085
(-1)
1.74782
(+0.322122)
0.0241720
3/5/2021$75.00$0.075Call22584981243
(+26)
1.68898
(+0.318415)
0.02487998
3/5/2021$74.00$0.075Call733127
(-2)
1.62896
(+0.365103)
0.0256497
3/5/2021$73.00$0.100Call229654
(+12)
1.64236
(+0.302867)
0.03284813
3/5/2021$72.00$0.100Call56221272
(+94)
1.57774
(+0.299762)
0.03396927
3/5/2021$71.00$0.100Call1614580464
(+73)
1.51169
(+0.230519)
0.03520731
3/5/2021$70.00$0.075Call5891972633238
(+199)
1.37593
(+0.132466)
0.029582226
3/5/2021$69.00$0.100Call1534859172
(+55)
1.37494
(+0.148811)
0.03811736
3/5/2021$68.00$0.125Call522208164809
(+672)
1.35874
(+0.115858)
0.046763107
3/5/2021$66.50$0.150Call17313722513
(+207)
1.29184
(+0.092614)
0.05708937
3/5/2021$66.00$0.175Call396121188620
(+279)
1.29341
(+0.119372)
0.06510699
3/5/2021$65.00$0.250Call2,3731,0468691999
(+996)
1.31424
(+0.147786)
0.087029684
3/5/2021$64.00$0.300Call4,4812,7551,030830
(+355)
1.28262
(+0.124691)
0.103411536
3/5/2021$63.00$0.450Call656314127648
(+402)
1.33344
(+0.213271)
0.140193190
3/5/2021$62.00$0.600Call1,088593312629
(+290)
1.35029
(+0.232254)
0.175214251
3/5/2021$61.00$0.550Call707321195525
(+333)
1.19655
(+0.100209)
0.179133245
3/5/2021$60.00$0.750Call4,7511,7171,8973404
(+2276)
1.21605
(+0.127808)
0.2259471,428
3/5/2021$59.00$0.900Call822382333475
(+353)
1.17595
(+0.086268)
0.266326260
3/5/2021$58.00$1.275Call522195242434
(+248)
1.24119
(+0.163538)
0.33233220
3/5/2021$57.00$1.600Call299159130360
(+146)
1.24396
(+0.172287)
0.39048386
3/5/2021$56.00$1.750Call20212454791
(+15)
1.12839
(+0.112154)
0.44253954
3/5/2021$55.00$2.350Call26174168501
(+18)
1.21059
(+0.252073)
0.51461961
3/5/2021$54.50$2.550Call82641
(-4)
1.18842
(+0.175439)
0.5477875
3/5/2021$54.00$2.775Call20013163239
(+3)
1.16991
(+0.157134)
0.58206417
3/5/2021$53.50$2.975Call31241
(+0)
1.12842
(+0.096388)
0.6186342
3/5/2021$53.00$3.275Call80646237
(+139)
1.12926
(+0.08371)
0.65301111
3/5/2021$52.50$3.500Call11100177
(-2)
1.07744
(+0.02472)
0.6930852
3/5/2021$52.00$3.950Call302477
(+1)
1.14458
(+0.058371)
0.7167262
3/5/2021$51.50$4.300Call33045
(+3)
1.14554
(+0.064969)
0.7472251
3/5/2021$51.00$4.750Call50194
(+0)
1.20247
(+0.137572)
0.7669364
3/5/2021$50.50$5.050Call64262
(+0)
1.15005
(+0.068548)
0.8027952
3/5/2021$50.00$5.350Call523115183
(+9)
1.07437
(-0.378621)
0.84295920
3/5/2021$49.50$6.000Call72560
(+0)
1.27416
(+0.029986)
0.8295894
3/5/2021$49.00$6.250Call00043
(+1)
1.13137
(-0.074881)
0.8765630
3/5/2021$48.50$6.750Call00027
(+0)
1.20298
(-0.251622)
0.8828570
3/5/2021$48.00$7.300Call00050
(+0)
1.32601
(-0.145614)
0.8801770
3/5/2021$47.50$7.950Call00047
(-1)
1.54569
(+0.786353)
0.8647650
3/5/2021$47.00$8.300Call10040
(-2)
1.47238
(+0.037028)
0.8905221
3/5/2021$46.50$8.850Call00029
(+0)
1.599650.8880710
3/5/2021$46.00$9.150Call30061
(-1)
1.4317
(-0.119633)
0.9230931
3/5/2021$45.50$9.650Call00078
(+0)
1.49966
(-0.171124)
0.9261870
3/5/2021$45.00$10.150Call000161
(+1)
1.56788
(+0.62147)
0.9290490
3/5/2021$44.50$10.700Call00024
(+0)
1.70949
(+0.45547)
0.9238540
3/5/2021$44.00$11.300Call10110
(+0)
1.91544
(-0.470925)
0.9131331
3/5/2021$43.50$11.650Call00011
(+0)
1.77458
(+0.080397)
0.9365010
3/5/2021$43.00$12.050Call00016
(+0)
1.6579
(-0.249912)
0.9553790
3/5/2021$42.00$12.900Call0007
(+0)
1.17599
(-0.854189)
0.9948240
3/5/2021$41.00$14.100Call0004
(+0)
2.031070.9531850
3/5/2021$40.00$14.900Call00067
(+0)
1.36837
(-0.733682)
0.9955110
3/5/2021$39.00$16.000Call0002
(+0)
2.04695
(-0.521205)
0.9734730
3/5/2021$38.00$16.950Call0002
(+0)
1.9754
(-0.652163)
0.9839430
3/5/2021$37.00$18.150Call0002
(+0)
2.72607
(+0.048385)
0.9572350
3/5/2021$36.00$18.800Call0000
(-3)
0
3/5/2021$35.00$19.950Call00016
(+0)
2.3604
(-0.24442)
0.986440
3/5/2021$34.00$21.000Call0000
(-5)
2.74152
(-0.132731)
0.9798850
3/5/2021$33.00$22.000Call0000
(+0)
2.89099
(+0.02011)
0.9808870
3/5/2021$32.00$23.000Call0000
(+0)
3.04464
(-0.114259)
0.9818210
3/5/2021$31.00$24.050Call0000
(+0)
3.46776
(+0.489862)
0.9758390
3/5/2021$30.00$25.050Call0006
(+0)
3.582770.978430
3/5/2021$29.00$27.300Call0000
(+0)
6.26787
(+2.4908)
0.9202780
3/5/2021$28.00$27.050Call0000
(+0)
3.94319
(-0.363257)
0.9803810
3/5/2021$27.00$27.950Call0000
(+0)
3.556460.9909040
3/5/2021$25.00$30.000Call0000
(+0)
4.28455
(+0.141014)
0.9867530
3/5/2021$100.00$45.550Put00023
(+0)
3.84605-0.9405970
3/5/2021$97.00$42.650Put1001
(+0)
3.84452-0.928851
3/5/2021$96.00$41.850Put0003
(+0)
4.09335-0.9104390
3/5/2021$95.00$40.850Put0006
(+0)
4.04428-0.909470
3/5/2021$94.00$40.200Put0001
(+0)
4.33295
(+1.70796)
-0.8813460
3/5/2021$93.00$38.500Put0003
(+0)
3.40473
(+1.13393)
-0.9413050
3/5/2021$92.00$37.850Put0002
(+0)
3.89081-0.9065320
3/5/2021$91.00$37.350Put0000
(+0)
4.27825
(+2.222)
-0.8668310
3/5/2021$90.00$35.550Put00011
(+0)
3.31694-0.9334310
3/5/2021$89.00$34.850Put0000
(+0)
3.69664-0.9033070
3/5/2021$88.00$34.150Put0000
(+0)
3.9038-0.877150
3/5/2021$87.00$32.650Put2200
(+0)
3.30567-0.919821
3/5/2021$86.00$31.500Put0002
(+0)
3.01046-0.9353110
3/5/2021$85.00$31.600Put0008
(+0)
4.11923-0.8396860
3/5/2021$84.00$29.450Put0002
(+0)
2.81181-0.939440
3/5/2021$83.00$28.250Put0000
(+0)
2.36109-0.9677480
3/5/2021$82.00$27.350Put0005
(+0)
2.52721-0.9512730
3/5/2021$81.00$26.350Put0003
(+0)
2.46391-0.9503220
3/5/2021$80.00$25.200Put00073
(+0)
2.0325-0.9756630
3/5/2021$79.00$24.450Put0000
(+0)
2.50118-0.9333730
3/5/2021$78.00$23.400Put00012
(+0)
2.35225-0.9392980
3/5/2021$77.00$22.350Put00017
(+0)
2.20514
(+0.798181)
-0.9455620
3/5/2021$76.00$21.400Put00010
(+0)
2.22149
(+0.865696)
-0.9361790
3/5/2021$75.00$20.500Put10082
(-1)
2.32439
(+0.627871)
-0.919681
3/5/2021$74.00$19.550Put0003
(+0)
2.30408-0.9110740
3/5/2021$73.00$18.500Put00016
(+0)
2.17341-0.9154950
3/5/2021$72.00$17.500Put00011
(+0)
2.08884-0.9131660
3/5/2021$71.00$16.350Put0009
(+0)
1.78668-0.9354920
3/5/2021$70.00$15.300Put1300170
(+0)
1.62618
(+0.201451)
-0.94334712
3/5/2021$69.00$14.400Put00019
(+0)
1.72883
(+0.892108)
-0.9210520
3/5/2021$68.00$13.300Put00017
(+0)
1.47829
(+0.007196)
-0.9382850
3/5/2021$66.50$11.850Put101114
(+0)
1.45061
(+0.337341)
-0.9227321
3/5/2021$66.00$11.500Put00022
(+1)
1.55974
(+0.442749)
-0.8916290
3/5/2021$65.00$10.550Put17114254
(-6)
1.52074
(+0.423912)
-0.877125
3/5/2021$64.00$9.650Put00080
(+0)
1.53152
(+0.295531)
-0.8542340
3/5/2021$63.00$8.650Put10811197
(-3)
1.42118
(+0.31322)
-0.8459895
3/5/2021$62.00$7.750Put1486113
(-163)
1.37587
(+0.291347)
-0.8200879
3/5/2021$61.00$6.800Put11252119
(-1)
1.29308
(+0.219487)
-0.799776
3/5/2021$60.00$6.100Put356168138914
(+4)
1.37952
(+0.320578)
-0.744952
3/5/2021$59.00$5.300Put26789127361
(-3)
1.33933
(+0.303778)
-0.70312579
3/5/2021$58.00$4.350Put845722296
(-11)
1.21403
(+0.181609)
-0.67163529
3/5/2021$57.00$3.700Put24518538347
(+35)
1.24294
(+0.223016)
-0.61108558
3/5/2021$56.00$3.075Put2769796601
(-2)
1.22794
(+0.230351)
-0.54901361
3/5/2021$55.00$2.425Put6203161101427
(+236)
1.19922
(+0.201586)
-0.485708129
3/5/2021$54.50$2.225Put47219307
(+229)
1.22012
(+0.243805)
-0.45249325
3/5/2021$54.00$1.900Put43237348273
(+55)
1.16826
(+0.177512)
-0.41798453
3/5/2021$53.50$1.675Put87157
(+21)
1.16856
(+0.150106)
-0.3836944
3/5/2021$53.00$1.475Put2886416115
(+6)
1.18076
(+0.186887)
-0.35050738
3/5/2021$52.50$1.350Put15123149
(+45)
1.21712
(+0.256987)
-0.32229310
3/5/2021$52.00$1.050Put208135281216
(+202)
1.13076
(+0.140012)
-0.28160651
3/5/2021$51.50$0.925Put1210261
(+8)
1.14824
(+0.109424)
-0.2529178
3/5/2021$51.00$0.750Put3996162116
(-20)
1.13701
(+0.118134)
-0.21963743
3/5/2021$50.50$0.650Put100291161
(-24)
1.14356
(+0.120416)
-0.19499428
3/5/2021$50.00$0.525Put8674312721800
(-88)
1.12049
(+0.092392)
-0.16623222
3/5/2021$49.50$0.500Put852238
(+198)
1.17806
(+0.092955)
-0.1532248
3/5/2021$49.00$0.350Put733279
(+100)
1.13389
(+0.044719)
-0.1204087
3/5/2021$48.50$0.325Put192253
(+13)
1.17012
(+0.103169)
-0.1096344
3/5/2021$48.00$0.275Put461224497
(+14)
1.17451
(-0.054466)
-0.0941877
3/5/2021$47.50$0.225Put2321641
(-19)
1.18106
(+0.015696)
-0.0792356
3/5/2021$47.00$0.200Put1028234
(+83)
1.21826
(+0.046444)
-0.0701246
3/5/2021$46.50$0.175Put44029
(+0)
1.25684
(+0.124857)
-0.0617211
3/5/2021$46.00$0.125Put00082
(-14)
1.21201
(-0.014406)
-0.0472850
3/5/2021$45.50$0.100Put1000131
(+95)
1.21699
(-0.061386)
-0.0386571
3/5/2021$45.00$0.125Put1354017810
(+74)
1.33248
(+0.003076)
-0.04336532
3/5/2021$44.50$0.075Put11025
(-6)
1.28277
(-0.190402)
-0.0288981
3/5/2021$44.00$0.075Put140086
(+0)
1.34193
(-0.01671)
-0.0275193
3/5/2021$43.50$0.025Put11036
(+1)
1.18262
(-0.541271)
-0.0114861
3/5/2021$43.00$0.075Put000123
(+24)
1.46311
(+0.005994)
-0.0257890
3/5/2021$42.00$0.100Put000244
(-1)
1.65249
(+0.100671)
-0.0293880
3/5/2021$41.00$0.050Put000187
(+0)
1.57619
(+0.020617)
-0.0165170
3/5/2021$40.00$0.025Put10101507
(+124)
1.54405
(-0.212248)
-0.0087555
3/5/2021$39.00$0.100Put30068
(+6)
2.04754
(+0.281054)
-0.0242352
3/5/2021$38.00$0.050Put00071
(+6)
1.9355
(+0.062027)
-0.013580
3/5/2021$37.00$0.025Put101425
(+0)
1.87797-0.0073951
3/5/2021$36.00$0.000Put00035
(-20)
0.00
3/5/2021$35.00$0.025Put200212
(+0)
2.10874
(+0.112367)
-0.0065361
3/5/2021$34.00$0.000Put00046
(+0)
0.00
3/5/2021$33.00$0.000Put00087
(+0)
0.00
3/5/2021$32.00$0.000Put00013
(+0)
0.00
3/5/2021$31.00$0.000Put00034
(+0)
0.00
3/5/2021$30.00$0.025Put000331
(+1)
2.77645
(+0.221197)
-0.0052580
3/5/2021$29.00$0.000Put0000
(+0)
0.00
3/5/2021$28.00$0.100Put0000
(+0)
3.66259
(+0.180263)
-0.0135260
3/5/2021$27.00$0.075Put0000
(+0)
3.70009
(+0.180263)
-0.0103740
3/5/2021$25.00$0.025Put000172
(-20)
3.53417
(+0.308709)
-0.0039730
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/3/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.