Canada markets close in 4 hours 10 minutes

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.36-0.25 (-2.31%)
As of 11:50AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKLA210806C000090002021-08-05 10:40AM EDT9.001.471.381.44-0.18-10.91%40341151.56%
NKLA210806C000100002021-08-05 11:23AM EDT10.000.500.480.51-0.22-30.56%1,2001,08193.75%
NKLA210806C000110002021-08-05 11:34AM EDT11.000.070.070.08-0.11-61.11%9082,83892.19%
NKLA210806C000115002021-08-05 11:22AM EDT11.500.040.030.04-0.04-50.00%4631,620104.69%
NKLA210806C000120002021-08-05 11:26AM EDT12.000.020.020.03-0.03-60.00%3091,953125.00%
NKLA210806C000125002021-08-05 11:16AM EDT12.500.020.020.03-0.01-33.33%3351,318153.13%
NKLA210806C000130002021-08-05 11:05AM EDT13.000.020.010.02-0.01-33.33%1621,563162.50%
NKLA210806C000135002021-08-05 10:52AM EDT13.500.030.010.02+0.01+50.00%381,191181.25%
NKLA210806C000140002021-08-05 11:31AM EDT14.000.010.000.01-0.01-50.00%171,449175.00%
NKLA210806C000145002021-08-05 11:05AM EDT14.500.010.000.01-0.01-50.00%23636187.50%
NKLA210806C000150002021-08-05 10:12AM EDT15.000.010.000.03-0.01-50.00%101,996240.63%
NKLA210806C000155002021-08-04 3:30PM EDT15.500.010.000.02-0.01-50.00%2793243.75%
NKLA210806C000160002021-08-05 11:09AM EDT16.000.010.000.020.00-21,338262.50%
NKLA210806C000165002021-08-05 10:52AM EDT16.500.020.000.03+0.01+100.00%2592290.63%
NKLA210806C000170002021-08-05 9:31AM EDT17.000.010.000.020.00-8474287.50%
NKLA210806C000175002021-08-05 10:28AM EDT17.500.010.000.02-0.01-50.00%2458300.00%
NKLA210806C000180002021-08-04 2:47PM EDT18.000.010.000.030.00-35951337.50%
NKLA210806C000185002021-08-05 10:11AM EDT18.500.010.000.010.00-13402300.00%
NKLA210806C000190002021-08-05 10:12AM EDT19.000.010.000.020.00-3396343.75%
NKLA210806C000195002021-08-04 3:26PM EDT19.500.010.000.030.00-1727375.00%
NKLA210806C000200002021-08-05 11:29AM EDT20.000.020.000.03+0.01+100.00%3923387.50%
NKLA210806C000205002021-08-03 3:24PM EDT20.500.010.000.020.00-66137375.00%
NKLA210806C000210002021-08-02 10:58AM EDT21.000.020.000.030.00-76169412.50%
NKLA210806C000215002021-08-03 11:05AM EDT21.500.020.000.010.00-440724375.00%
NKLA210806C000220002021-08-03 1:22PM EDT22.000.010.000.030.00-91167431.25%
NKLA210806C000225002021-08-03 11:09AM EDT22.500.020.000.030.00-80160443.75%
NKLA210806C000230002021-08-02 2:49PM EDT23.000.020.000.030.00-840450.00%
NKLA210806C000235002021-08-02 10:13AM EDT23.500.020.000.030.00-70133462.50%
NKLA210806C000240002021-08-02 11:10AM EDT24.000.010.000.030.00-430475.00%
NKLA210806C000250002021-08-03 10:43AM EDT25.000.010.000.020.00-31164475.00%
NKLA210806C000300002021-08-02 3:44PM EDT30.000.010.000.010.00-2344512.50%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKLA210806P000050002021-08-04 11:48AM EDT5.000.010.000.010.00-72,963400.00%
NKLA210806P000080002021-08-05 10:52AM EDT8.000.010.000.010.00-403,348156.25%
NKLA210806P000090002021-08-05 11:32AM EDT9.000.020.010.02-0.02-50.00%4983,164112.50%
NKLA210806P000100002021-08-05 11:33AM EDT10.000.100.100.12-0.02-16.67%2,5995,71282.81%
NKLA210806P000110002021-08-05 11:35AM EDT11.000.670.660.70+0.11+19.64%4281,91971.09%
NKLA210806P000115002021-08-05 11:06AM EDT11.501.131.121.15+0.14+14.14%1801,48771.88%
NKLA210806P000120002021-08-05 11:16AM EDT12.001.601.601.66+0.15+10.34%1931,521112.50%
NKLA210806P000125002021-08-05 10:56AM EDT12.502.082.102.14+0.28+15.56%178810.00%
NKLA210806P000130002021-08-05 11:07AM EDT13.002.612.592.65+0.20+8.30%106739137.50%
NKLA210806P000135002021-08-05 11:11AM EDT13.503.103.053.20+0.24+8.39%203388232.81%
NKLA210806P000140002021-08-05 11:21AM EDT14.003.603.553.65+0.21+6.19%29856175.00%
NKLA210806P000145002021-08-04 11:56AM EDT14.503.824.054.150.00-20176187.50%
NKLA210806P000150002021-08-05 10:18AM EDT15.004.634.554.65+0.66+16.62%2257206.25%
NKLA210806P000155002021-08-05 10:45AM EDT15.505.085.055.15+0.21+4.31%3118225.00%
NKLA210806P000160002021-08-05 10:25AM EDT16.005.625.555.65+0.31+5.84%6188237.50%
NKLA210806P000165002021-08-03 11:54AM EDT16.506.206.056.150.00-136250.00%
NKLA210806P000170002021-08-04 2:17PM EDT17.006.486.556.65+0.13+2.05%5268262.50%
NKLA210806P000175002021-07-29 3:52PM EDT17.506.657.057.150.00-111275.00%
NKLA210806P000180002021-08-02 9:51AM EDT18.007.167.557.650.00-2157287.50%
NKLA210806P000185002021-08-02 3:14PM EDT18.507.658.058.150.00-416300.00%
NKLA210806P000190002021-08-03 1:35PM EDT19.008.508.558.650.00-2315312.50%
NKLA210806P000195002021-08-04 2:52PM EDT19.508.819.059.150.00-615325.00%
NKLA210806P000200002021-08-04 11:00AM EDT20.008.959.559.650.00-10113337.50%
NKLA210806P000205002021-08-04 11:41AM EDT20.509.6510.0510.150.00-25350.00%
NKLA210806P000210002021-08-04 11:41AM EDT21.0010.1510.5510.650.00-234362.50%
NKLA210806P000220002021-07-27 10:54AM EDT22.008.7011.5511.650.00-11375.00%
NKLA210806P000225002021-08-03 3:54PM EDT22.5011.7012.0512.150.00-112387.50%
NKLA210806P000230002021-07-30 3:43PM EDT23.0011.1012.5512.650.00-13400.00%
NKLA210806P000235002021-08-03 11:17AM EDT23.5013.1513.0513.150.00-15412.50%
NKLA210806P000240002021-07-23 2:46PM EDT24.0010.0913.5513.650.00-12425.00%
NKLA210806P000250002021-08-04 3:28PM EDT25.0014.5014.5514.65+0.10+0.69%5088437.50%
NKLA210806P000300002021-07-30 1:56PM EDT30.0018.0719.5519.650.00-27512.50%