Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

QS
QuantumScape Corporation
stock NYSE

Market Open
Jul 17, 2025 11:39:42 AM EDT
13.44USD+18.414%(+2.09)61,786,038
13.43Bid   13.44Ask   0.01Spread
Pre-market
Jul 17, 2025 9:28:30 AM EDT
11.45USD+0.880%(+0.10)1,163,464
After-hours
Jul 16, 2025 4:58:30 PM EDT
11.43USD+0.705%(+0.08)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Nov 21, 2025Jan 16, 2026Feb 20, 2026Jan 15, 2027

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
78,2199,8443565,911


QS Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

QS Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

QS Jul 18, 2025 Exp. - Max Pain @ $8.00

Puts
Calls


QS Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
22.00 C00%0QS250718C00022000
21.00 C00%0QS250718C00021000
20.00 C00%0QS250718C00020000
19.00 C00%0QS250718C00019000
18.00 C0.020.00%601,74207-16QS250718C00018000
17.00 C0.03+200.00%73574107-15QS250718C00017000
16.00 C0.020.00%5752,00007-16QS250718C00016000
15.50 C0.02-60.00%22756407-16QS250718C00015500
15.00 C0.040.00%7091,76007-16QS250718C00015000
14.50 C0.04-60.00%10619407-16QS250718C00014500
14.00 C0.060.00%4551,86207-16QS250718C00014000
13.50 C0.090.00%29898107-16QS250718C00013500
13.00 C0.12-7.69%1,5872,50607-16QS250718C00013000
12.50 C0.170.00%7637,26707-16QS250718C00012500
12.00 C0.28+16.67%6,0077,85907-16QS250718C00012000
11.50 C0.43+22.86%6,6264,06507-16QS250718C00011500
11.00 C0.65+54.76%10,8586,05607-16QS250718C00011000
10.50 C1.01+34.67%2,7703,23007-16QS250718C00010500
10.00 C1.44+34.58%2,0555,97607-16QS250718C00010000
9.50 C1.95+34.48%1,3254,01607-16QS250718C00009500
9.00 C2.38+19.00%5953,89807-16QS250718C00009000
8.50 C2.72+15.74%7970707-16QS250718C00008500
8.00 C3.40+18.88%3585,79007-16QS250718C00008000
7.50 C3.95+23.44%1718,13807-16QS250718C00007500
7.00 C4.38+12.02%2424,65307-16QS250718C00007000
6.50 C4.91+12.87%1152,02907-16QS250718C00006500
6.00 C5.41+13.66%601,68107-16QS250718C00006000
5.50 C5.70+6.54%866407-16QS250718C00005500
5.00 C6.45+15.18%225,23807-16QS250718C00005000
4.50 C7.00+12.00%150307-16QS250718C00004500
4.00 C6.54-3.11%51,39007-16QS250718C00004000
3.50 C8.05+11.03%46007-16QS250718C00003500
3.00 C7.70-0.65%12,42607-16QS250718C00003000
2.50 C6.50+8.88%2707-10QS250718C00002500
2.00 C7.90+57.68%31207-14QS250718C00002000
1.50 C6.52+26.60%14907-08QS250718C00001500
1.00 C7.14+23.10%133807-08QS250718C00001000
0.50 C8.90+71.48%1107-14QS250718C00000500
Puts
StrikePriceChangeVolOILastContract Name
22.00 P00%0QS250718P00022000
21.00 P00%0QS250718P00021000
20.00 P00%0QS250718P00020000
19.00 P00%0QS250718P00019000
18.00 P00%0QS250718P00018000
17.00 P00%0QS250718P00017000
16.00 P5.35-18.32%2107-15QS250718P00016000
15.50 P6.55-9.28%1107-11QS250718P00015500
15.00 P4.33-14.26%122507-15QS250718P00015000
14.50 P00%0QS250718P00014500
14.00 P3.00-1.64%1807-16QS250718P00014000
13.50 P00%0QS250718P00013500
13.00 P1.78-19.82%221207-16QS250718P00013000
12.50 P1.92-10.70%17207-16QS250718P00012500
12.00 P0.92-34.29%62130507-16QS250718P00012000
11.50 P0.55-44.44%76528607-16QS250718P00011500
11.00 P0.31-55.07%2,4542,40407-16QS250718P00011000
10.50 P0.15-62.50%9,0782,44507-16QS250718P00010500
10.00 P0.08-65.22%5,83910,86407-16QS250718P00010000
9.50 P0.05-54.55%2,4422,11207-16QS250718P00009500
9.00 P0.03-50.00%1,2236,24107-16QS250718P00009000
8.50 P0.01-66.67%1282,89007-16QS250718P00008500
8.00 P0.01-50.00%1,3339,65307-16QS250718P00008000
7.50 P0.010.00%1581,65007-16QS250718P00007500
7.00 P0.010.00%42,84807-16QS250718P00007000
6.50 P0.010.00%52,21007-16QS250718P00006500
6.00 P0.010.00%114,42807-16QS250718P00006000
5.50 P0.010.00%21,64807-15QS250718P00005500
5.00 P0.010.00%751,77307-11QS250718P00005000
4.50 P0.010.00%1511,28107-11QS250718P00004500
4.00 P0.010.00%112,73707-16QS250718P00004000
3.50 P0.01-95.83%5807-16QS250718P00003500
3.00 P0.01-80.00%105107-11QS250718P00003000
2.50 P00%0QS250718P00002500
2.00 P0.21+16.67%2307-15QS250718P00002000
1.50 P0.01-90.91%151807-16QS250718P00001500
1.00 P0.01-80.00%404107-16QS250718P00001000
0.50 P0.010%1106-25QS250718P00000500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC