$17.85
0.975.75%
In chiusura: -
$18.05
0.201.11%
After hour: 7:59 PM EDT
Comments
Loading...
QuantumScape (NYSE:QS) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di QuantumScape a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per QuantumScape..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price17.45Oct 15, 2025
Change
1.257.72%
Bid16.75
Ask17.35
volume21
Intrest73
Strike
1
1
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest31
Last Price16.25Oct 15, 2025
Change
1.359.06%
Bid15.8
Ask16.4
volume56
Intrest111
Strike
2
2
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest26
Last Price15.3Oct 15, 2025
Change
1.39.29%
Bid14
Ask15.4
volume28
Intrest8
Strike
3
3
Last Price0.06Oct 15, 2025
Change
-0%
Bid-
Ask0.06
volume4
Intrest103
Last Price14.35Oct 15, 2025
Change
1.4411.15%
Bid13
Ask14.55
volume25
Intrest51
Strike
4
4
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price13.2Oct 15, 2025
Change
1.210%
Bid12.75
Ask13.35
volume13
Intrest49
Strike
5
5
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest117
Last Price12.18Oct 15, 2025
Change
1.1810.73%
Bid11.8
Ask12.15
volume34
Intrest197
Strike
6
6
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest489
Last Price10.96Oct 15, 2025
Change
1.5516.47%
Bid10.45
Ask11.5
volume6
Intrest2079
Strike
7
7
Last Price0.05Oct 15, 2025
Change
0.04400%
Bid-
Ask0.01
volume2
Intrest1527
Last Price10.8Oct 15, 2025
Change
1.7419.21%
Bid9.45
Ask11
volume16
Intrest83
Strike
7.5
7.5
Last Price0.08Oct 08, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest36
Last Price10.3Oct 15, 2025
Change
1.415.73%
Bid9
Ask10.5
volume175
Intrest4849
Strike
8
8
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest6580
Last Price9.7Oct 15, 2025
Change
1.6520.5%
Bid8.5
Ask9.9
volume9
Intrest81
Strike
8.5
8.5
Last Price0.02Oct 14, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest11
Last Price9.45Oct 15, 2025
Change
1.7723.05%
Bid8.05
Ask9.25
volume38
Intrest2098
Strike
9
9
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5714
Last Price9Oct 15, 2025
Change
1.5520.81%
Bid7.6
Ask8.9
volume52
Intrest240
Strike
9.5
9.5
Last Price0.03Oct 14, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest735
Last Price8.13Oct 15, 2025
Change
1.5824.12%
Bid7.8
Ask8
volume163
Intrest8805
Strike
10
10
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume115
Intrest10255
Last Price7.95Oct 15, 2025
Change
1.8530.33%
Bid6.5
Ask7.7
volume56
Intrest431
Strike
10.5
10.5
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume53
Intrest829
Last Price7.15Oct 15, 2025
Change
1.4525.44%
Bid6.8
Ask7.25
volume61
Intrest9321
Strike
11
11
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume12
Intrest3151
Last Price6.75Oct 15, 2025
Change
1.8638.04%
Bid5.6
Ask7.1
volume30
Intrest95
Strike
11.5
11.5
Last Price0.03Oct 15, 2025
Change
-0%
Bid-
Ask0.02
volume6
Intrest6235
Last Price6.15Oct 15, 2025
Change
1.121.78%
Bid5.8
Ask6
volume391
Intrest3019
Strike
12
12
Last Price0.01Oct 15, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume252
Intrest1964
Last Price5.55Oct 15, 2025
Change
1.537.04%
Bid5.25
Ask5.5
volume61
Intrest565
Strike
12.5
12.5
Last Price0.01Oct 15, 2025
Change
0.0150%
Bid0.01
Ask0.06
volume8
Intrest2405
Last Price5.16Oct 15, 2025
Change
1.2832.99%
Bid4.8
Ask5.4
volume151
Intrest3714
Strike
13
13
Last Price0.03Oct 15, 2025
Change
0.0125%
Bid0.01
Ask0.15
volume193
Intrest3082
Last Price4.55Oct 15, 2025
Change
1.1935.42%
Bid4.3
Ask5.1
volume15
Intrest516
Strike
13.5
13.5
Last Price0.04Oct 15, 2025
Change
-0%
Bid0.01
Ask0.16
volume119
Intrest861
Last Price3.91Oct 15, 2025
Change
1.0637.19%
Bid3.5
Ask4
volume1236
Intrest3509
Strike
14
14
Last Price0.04Oct 15, 2025
Change
0.0342.86%
Bid0.02
Ask0.04
volume263
Intrest3320
Last Price3.45Oct 15, 2025
Change
1.0845.57%
Bid3.3
Ask3.9
volume46
Intrest1493
Strike
14.5
14.5
Last Price0.04Oct 15, 2025
Change
0.0866.67%
Bid0.04
Ask0.05
volume497
Intrest1746
Last Price2.78Oct 15, 2025
Change
0.7536.95%
Bid2.79
Ask3.05
volume1432
Intrest9423
Strike
15
15
Last Price0.06Oct 15, 2025
Change
0.1266.67%
Bid0.06
Ask0.07
volume1709
Intrest4446
Last Price2.41Oct 15, 2025
Change
0.7746.95%
Bid2.4
Ask2.52
volume492
Intrest1821
Strike
15.5
15.5
Last Price0.08Oct 15, 2025
Change
0.2273.33%
Bid0.04
Ask0.1
volume356
Intrest1286
Last Price1.95Oct 15, 2025
Change
0.6550%
Bid1.95
Ask2.21
volume1416
Intrest3611
Strike
16
16
Last Price0.16Oct 15, 2025
Change
0.2964.44%
Bid0.15
Ask0.17
volume2077
Intrest2401
Last Price1.65Oct 15, 2025
Change
0.6158.65%
Bid1.58
Ask1.71
volume1550
Intrest3093
Strike
16.5
16.5
Last Price0.26Oct 15, 2025
Change
0.4362.32%
Bid0.26
Ask0.29
volume1356
Intrest1568
Last Price1.28Oct 15, 2025
Change
0.4656.1%
Bid1.27
Ask1.35
volume3546
Intrest3740
Strike
17
17
Last Price0.44Oct 15, 2025
Change
0.4751.65%
Bid0.41
Ask0.45
volume3865
Intrest2070
Last Price1.01Oct 15, 2025
Change
0.51102%
Bid0.88
Ask1.08
volume6754
Intrest2078
Strike
17.5
17.5
Last Price0.66Oct 15, 2025
Change
0.6248.44%
Bid0.52
Ask0.67
volume1818
Intrest237
Last Price0.75Oct 15, 2025
Change
0.2859.57%
Bid0.73
Ask0.88
volume8409
Intrest13209
Strike
18
18
Last Price0.93Oct 15, 2025
Change
0.7544.64%
Bid0.83
Ask0.95
volume2781
Intrest525
Last Price0.59Oct 15, 2025
Change
0.2468.57%
Bid0.51
Ask0.6
volume3759
Intrest1139
Strike
18.5
18.5
Last Price1.2Oct 15, 2025
Change
0.7939.7%
Bid1.04
Ask1.23
volume1296
Intrest71
Last Price0.43Oct 15, 2025
Change
0.1979.17%
Bid0.4
Ask0.49
volume6945
Intrest3225
Strike
19
19
Last Price1.43Oct 15, 2025
Change
0.9640.17%
Bid1.44
Ask1.8
volume626
Intrest217
Last Price0.33Oct 15, 2025
Change
0.1365%
Bid0.3
Ask0.34
volume1160
Intrest1108
Strike
19.5
19.5
Last Price1.86Oct 15, 2025
Change
1.4443.64%
Bid1.52
Ask2.22
volume23
Intrest85
Last Price0.24Oct 15, 2025
Change
0.0960%
Bid0.21
Ask0.24
volume16837
Intrest10201
Strike
20
20
Last Price2.85Oct 15, 2025
Change
0.4513.64%
Bid1.86
Ask2.46
volume106
Intrest218
Last Price0.18Oct 15, 2025
Change
0.09100%
Bid0.15
Ask0.18
volume1392
Intrest524
Strike
20.5
20.5
Last Price2.86Oct 15, 2025
Change
2.1442.8%
Bid2.27
Ask2.98
volume2
Intrest13
Last Price0.14Oct 15, 2025
Change
0.0675%
Bid0.11
Ask0.14
volume1687
Intrest1829
Strike
21
21
Last Price3.05Oct 15, 2025
Change
1.0725.97%
Bid2.62
Ask3.85
volume32
Intrest57
Last Price0.13Oct 15, 2025
Change
0.0685.71%
Bid0.01
Ask0.11
volume238
Intrest709
Strike
21.5
21.5
Last Price5.65Oct 09, 2025
Change
-0%
Bid3.3
Ask4.15
volume0
Intrest30
Last Price0.05Oct 15, 2025
Change
0.0266.67%
Bid0.05
Ask0.07
volume1815
Intrest4457
Strike
22
22
Last Price5.03Oct 13, 2025
Change
-0%
Bid3.6
Ask4.75
volume0
Intrest65
Last Price0.06Oct 15, 2025
Change
0.03100%
Bid0.01
Ask0.05
volume1661
Intrest1015
Strike
23
23
Last Price4.3Oct 15, 2025
Change
2.536.76%
Bid4.5
Ask5.55
volume27
Intrest132
Last Price0.04Oct 15, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume642
Intrest868
Strike
24
24
Last Price7.55Oct 14, 2025
Change
-0%
Bid5.05
Ask6.55
volume0
Intrest50
Last Price0.01Oct 15, 2025
Change
0.0150%
Bid-
Ask0.02
volume629
Intrest2245
Strike
25
25
Last Price7.01Oct 15, 2025
Change
0.9912.38%
Bid6.55
Ask8
volume2
Intrest30
Last Price0.02Oct 15, 2025
Change
0.01100%
Bid0.01
Ask0.05
volume555
Intrest306
Strike
26
26
Last Price9.36Oct 14, 2025
Change
-0%
Bid6.9
Ask8.75
volume0
Intrest12
Last Price0.01Oct 15, 2025
Change
0.0150%
Bid-
Ask0.02
volume30
Intrest104
Strike
27
27
Last Price10.26Oct 14, 2025
Change
-0%
Bid8.15
Ask9.85
volume0
Intrest2
Last Price0.03Oct 13, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest343
Strike
28
28
Last Price11.42Oct 14, 2025
Change
-0%
Bid8.9
Ask10.6
volume0
Intrest1
Last Price0.02Oct 15, 2025
Change
0.0466.67%
Bid-
Ask0.02
volume5
Intrest5
Strike
29
29
Last Price10.79Oct 15, 2025
Change
2.0415.9%
Bid9.9
Ask11.65
volume1
Intrest2
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest309
Strike
30
30
Last Price11.68Oct 15, 2025
Change
-
Bid10.9
Ask13.2
volume1
Intrest0
Last Price0.02Oct 13, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest6
Strike
31
31
Last Price12.92Oct 15, 2025
Change
-
Bid12.05
Ask13.75
volume1
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.08
volume3
Intrest293
Strike
32
32
Last Price13.82Oct 15, 2025
Change
-
Bid12.9
Ask14.65
volume1
Intrest0