Canada Markets open in 7 hrs 36 mins

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.7000-0.2200 (-5.61%)
At close: 04:00PM EDT
3.6800 -0.02 (-0.54%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKLA221021C000010002022-08-04 2:25PM EDT1.006.735.605.800.00--40.00%
NKLA221021C000020002022-08-11 11:31AM EDT2.004.804.604.75-2.00-29.41%280.00%
NKLA221021C000030002022-08-09 10:56AM EDT3.004.133.653.750.00-1446,400.00%
NKLA221021C000040002022-08-10 2:29PM EDT4.003.082.732.91-1.77-36.49%2891,150.00%
NKLA221021C000050002022-08-10 12:19PM EDT5.002.251.942.07-0.82-26.71%42966809.38%
NKLA221021C000060002022-08-11 2:08PM EDT6.001.411.331.44-0.22-13.50%7555637.89%
NKLA221021C000070002022-08-11 11:17AM EDT7.001.000.911.01-0.13-11.50%43979544.53%
NKLA221021C000080002022-08-11 1:53PM EDT8.000.610.580.67-0.14-18.67%1114,239472.66%
NKLA221021C000090002022-08-11 1:53PM EDT9.000.400.380.44-0.14-25.93%1122,816428.13%
NKLA221021C000100002022-08-11 12:49PM EDT10.000.270.250.33-0.09-25.00%1426,411405.47%
NKLA221021C000110002022-08-11 12:37PM EDT11.000.210.180.24-0.05-19.23%1481,110390.63%
NKLA221021C000120002022-08-11 10:24AM EDT12.000.160.140.17-0.04-20.00%140,815380.47%
NKLA221021C000130002022-08-11 12:29PM EDT13.000.130.120.15-0.09-40.91%7755385.16%
NKLA221021C000140002022-08-09 9:40AM EDT14.000.150.060.150.00-51,686379.69%
NKLA221021C000150002022-08-11 2:09PM EDT15.000.070.060.12-0.01-12.50%212,327381.25%
NKLA221021C000160002022-08-08 10:44AM EDT16.000.130.010.100.00-51,493360.94%
NKLA221021C000170002022-08-09 10:28AM EDT17.000.050.000.370.00-11,187468.75%
NKLA221021C000180002022-08-10 9:52AM EDT18.000.020.000.21-0.09-81.82%50139428.13%
NKLA221021C000190002022-07-20 3:56PM EDT19.000.050.000.720.00--160576.56%
NKLA221021C000200002022-08-09 1:41PM EDT20.000.120.000.130.00-501,280410.94%
NKLA221021C000210002022-08-11 9:30AM EDT21.000.020.000.26-0.03-60.00%12167475.00%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKLA221021P000010002022-07-22 2:59PM EDT1.000.040.000.090.00--86415.63%
NKLA221021P000020002022-08-04 10:00AM EDT2.000.060.000.100.00--330218.75%
NKLA221021P000030002022-08-10 12:37PM EDT3.000.110.050.14+0.03+37.50%5266120.31%
NKLA221021P000040002022-08-11 11:30AM EDT4.000.200.200.26-0.02-9.09%304290.00%
NKLA221021P000050002022-08-11 1:13PM EDT5.000.480.460.51+0.03+6.67%1,40765,5060.00%
NKLA221021P000060002022-08-11 12:16PM EDT6.000.900.850.92+0.09+11.11%351,5440.00%
NKLA221021P000070002022-08-11 11:13AM EDT7.001.381.391.49+0.06+4.55%71,9360.00%
NKLA221021P000080002022-08-11 2:09PM EDT8.002.102.092.18+0.15+7.69%151,7880.00%
NKLA221021P000090002022-08-11 11:44AM EDT9.002.872.892.95+0.07+2.50%38570.00%
NKLA221021P000100002022-08-10 1:00PM EDT10.003.573.703.85+0.18+5.31%142,1160.00%
NKLA221021P000110002022-08-11 12:36PM EDT11.004.684.554.80+0.38+8.84%1412,5750.00%
NKLA221021P000120002022-08-11 2:13PM EDT12.005.605.555.70+1.55+38.27%11,2510.00%
NKLA221021P000130002022-08-11 11:30AM EDT13.006.606.506.65+0.32+5.10%103370.00%
NKLA221021P000140002022-08-04 11:35AM EDT14.006.657.507.650.00-14160.00%
NKLA221021P000150002022-08-03 10:57AM EDT15.008.158.458.600.00-63,9300.00%
NKLA221021P000160002022-08-03 12:35PM EDT16.009.109.409.600.00-21010.00%
NKLA221021P000170002022-07-13 2:56PM EDT17.0011.8710.4510.550.00--1170.00%
NKLA221021P000190002022-07-15 12:26PM EDT19.0013.9012.4012.550.00--30.00%
NKLA221021P000200002022-07-21 2:21PM EDT20.0014.0213.4013.550.00--1710.00%
NKLA221021P000210002022-08-01 3:40PM EDT21.0014.6014.4014.550.00--280.00%