$7.93
-0.17-2.10%
À la fermeture: -
$7.94
0.009900.12%
Après les heures de négociation: Aug 29, 7:57 PM EDT
Comments
Loading...
QuantumScape (NYSE:QS) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de QuantumScape à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour QuantumScape..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price5.66Aug 28, 2025
Change
-0%
Bid5.35
Ask5.45
volume0
Intrest5
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price6Aug 14, 2025
Change
-0%
Bid4.85
Ask4.95
volume0
Intrest4
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price4.6Aug 25, 2025
Change
-0%
Bid4.35
Ask4.45
volume0
Intrest2
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price4.23Aug 26, 2025
Change
-0%
Bid3.85
Ask3.95
volume0
Intrest18
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price3.65Aug 27, 2025
Change
-0%
Bid3.25
Ask3.45
volume0
Intrest33
Strike
4.5
4.5
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest215
Last Price2.92Aug 29, 2025
Change
0.268.18%
Bid2.91
Ask2.94
volume13
Intrest81
Strike
5
5
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest447
Last Price2.35Aug 29, 2025
Change
0.249.27%
Bid2.4
Ask2.47
volume1
Intrest49
Strike
5.5
5.5
Last Price0.02Aug 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest234
Last Price1.86Aug 29, 2025
Change
0.417.7%
Bid1.91
Ask1.94
volume14
Intrest220
Strike
6
6
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1100
Last Price1.32Aug 29, 2025
Change
0.3420.48%
Bid1.41
Ask1.44
volume17
Intrest111
Strike
6.5
6.5
Last Price0.01Aug 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1310
Last Price0.91Aug 29, 2025
Change
0.2118.75%
Bid0.79
Ask0.95
volume58
Intrest440
Strike
7
7
Last Price0.01Aug 29, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest2469
Last Price0.42Aug 29, 2025
Change
0.1931.15%
Bid0.4
Ask0.45
volume245
Intrest636
Strike
7.5
7.5
Last Price0.01Aug 29, 2025
Change
0.0150%
Bid-
Ask0.01
volume441
Intrest2329
Last Price0.01Aug 29, 2025
Change
0.295.24%
Bid-
Ask0.01
volume2981
Intrest3177
Strike
8
8
Last Price0.09Aug 29, 2025
Change
0.0218.18%
Bid0.07
Ask0.1
volume5787
Intrest6253
Last Price0.01Aug 29, 2025
Change
0.0480%
Bid-
Ask0.01
volume509
Intrest6016
Strike
8.5
8.5
Last Price0.58Aug 29, 2025
Change
0.1431.82%
Bid0.56
Ask0.59
volume384
Intrest1245
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume275
Intrest9879
Strike
9
9
Last Price1.1Aug 29, 2025
Change
0.1718.28%
Bid1.06
Ask1.09
volume275
Intrest5377
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume27
Intrest2211
Strike
9.5
9.5
Last Price1.58Aug 29, 2025
Change
0.2417.91%
Bid1.56
Ask1.6
volume39
Intrest359
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume61
Intrest2358
Strike
10
10
Last Price2.1Aug 29, 2025
Change
0.199.95%
Bid2.06
Ask2.09
volume68
Intrest331
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume96
Intrest886
Strike
10.5
10.5
Last Price2.57Aug 29, 2025
Change
0.156.2%
Bid2.56
Ask2.59
volume34
Intrest140
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume43
Intrest3528
Strike
11
11
Last Price3.13Aug 29, 2025
Change
0.279.44%
Bid3.05
Ask3.1
volume10
Intrest70
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest507
Strike
11.5
11.5
Last Price3.67Aug 29, 2025
Change
0.164.56%
Bid3.55
Ask3.6
volume4
Intrest5
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.53
volume120
Intrest736
Strike
12
12
Last Price3.95Aug 29, 2025
Change
0.12.6%
Bid4.05
Ask4.1
volume5
Intrest46
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest805
Strike
12.5
12.5
Last Price4.67Aug 29, 2025
Change
0.4410.4%
Bid4.55
Ask4.65
volume9
Intrest74
Last Price0.01Aug 29, 2025
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest644
Strike
13
13
Last Price4.89Aug 27, 2025
Change
-0%
Bid5.05
Ask5.15
volume0
Intrest8
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest200
Strike
13.5
13.5
Last Price4.42Aug 14, 2025
Change
-0%
Bid5.55
Ask5.65
volume0
Intrest1
Last Price0.03Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest835
Strike
14
14
Last Price5.85Aug 25, 2025
Change
-0%
Bid6.05
Ask6.15
volume0
Intrest4
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest191
Strike
14.5
14.5
Last Price5.73Aug 18, 2025
Change
-0%
Bid6.55
Ask6.65
volume0
Intrest0
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest590
Strike
15
15
Last Price7Aug 19, 2025
Change
-0%
Bid7.05
Ask7.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Strike
15.5
15.5
Last Price-
Change
-
Bid7.55
Ask7.65
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1069
Strike
16
16
Last Price8.31Aug 20, 2025
Change
-0%
Bid8.05
Ask8.1
volume0
Intrest9
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest7
Strike
16.5
16.5
Last Price-
Change
-
Bid8.55
Ask8.65
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.59
volume0
Intrest216
Strike
17
17
Last Price5.8Jul 21, 2025
Change
-0%
Bid9.05
Ask9.15
volume0
Intrest5
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest21
Strike
17.5
17.5
Last Price7.95Aug 14, 2025
Change
-0%
Bid9.55
Ask9.65
volume0
Intrest4
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest527
Strike
18
18
Last Price10.21Aug 20, 2025
Change
-0%
Bid10.05
Ask10.15
volume0
Intrest4
Last Price0.03Aug 29, 2025
Change
0.02200%
Bid-
Ask0.5
volume3
Intrest101
Strike
19
19
Last Price9.95Aug 15, 2025
Change
-0%
Bid11.05
Ask11.1
volume0
Intrest1
Last Price0.05Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest271
Strike
20
20
Last Price11.9Aug 25, 2025
Change
-0%
Bid12.05
Ask12.15
volume0
Intrest0
Last Price0.07Aug 15, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1346
Strike
21
21
Last Price12.9Aug 25, 2025
Change
-0%
Bid13.05
Ask13.45
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest320
Strike
22
22
Last Price9.71Jul 23, 2025
Change
-0%
Bid14.05
Ask14.15
volume0
Intrest0
Last Price0.45Aug 08, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest9
Strike
23
23
Last Price14.9Aug 25, 2025
Change
-0%
Bid15.05
Ask15.15
volume0
Intrest0
Last Price0.24Aug 26, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest3
Strike
24
24
Last Price11.82Jul 23, 2025
Change
-0%
Bid16.05
Ask16.25
volume0
Intrest0
Last Price0.08Aug 26, 2025
Change
-0%
Bid-
Ask0.59
volume0
Intrest108
Strike
25
25
Last Price12.43Jul 23, 2025
Change
-0%
Bid17.05
Ask17.15
volume0
Intrest0
Last Price0.05Aug 28, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest29
Strike
26
26
Last Price13.41Jul 23, 2025
Change
-0%
Bid18.05
Ask18.15
volume0
Intrest0
Last Price0.01Aug 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest359
Strike
27
27
Last Price-
Change
-
Bid19.05
Ask19.15
volume0
Intrest0