Nikola Corporation (NKLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA241018C00000500 | 2024-06-24 3:45PM EDT | 0.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 754 | 4,981 | 0.00% |
| NKLA241018C00001000 | 2024-10-03 3:04PM EDT | 1.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| NKLA241018C00001500 | 2024-06-24 3:59PM EDT | 1.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 149 | 10,272 | 0.00% |
| NKLA241018C00002000 | 2024-09-25 9:52AM EDT | 2.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NKLA241018C00003000 | 2024-10-14 1:11PM EDT | 3.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKLA241018C00003500 | 2024-10-02 11:56AM EDT | 3.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKLA241018C00004000 | 2024-10-14 2:57PM EDT | 4.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NKLA241018C00004500 | 2024-10-14 3:49PM EDT | 4.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,139 | 0 | 25.00% |
| NKLA241018C00005000 | 2024-10-14 3:30PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 50.00% |
| NKLA241018C00005500 | 2024-10-14 12:55PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NKLA241018C00006000 | 2024-10-14 1:49PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NKLA241018C00006500 | 2024-10-14 9:31AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NKLA241018C00007000 | 2024-10-08 12:54PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| NKLA241018C00007500 | 2024-10-04 1:20PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NKLA241018C00008000 | 2024-10-09 10:13AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NKLA241018C00009000 | 2024-10-02 9:52AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKLA241018C00010000 | 2024-10-03 10:13AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKLA241018C00011000 | 2024-09-03 2:55PM EDT | 11.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 63 | 823.44% |
| NKLA241018C00012000 | 2024-09-03 9:30AM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 171 | 50.00% |
| NKLA241018C00013000 | 2024-10-09 1:42PM EDT | 13.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKLA241018C00014000 | 2024-08-21 12:51PM EDT | 14.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 7 | 32 | 935.94% |
| NKLA241018C00015000 | 2024-10-03 3:52PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKLA241018C00016000 | 2024-09-30 3:23PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NKLA241018C00017000 | 2024-08-19 9:30AM EDT | 17.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| NKLA241018C00018000 | 2024-08-22 3:59PM EDT | 18.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 42 | 1,045.31% |
| NKLA241018C00019000 | 2024-08-08 12:37PM EDT | 19.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 1,068.75% |
| NKLA241018C00020000 | 2024-09-10 10:09AM EDT | 20.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 141 | 737.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA241018P00000500 | 2024-06-24 3:43PM EDT | 0.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 619 | 54,526 | 50.00% |
| NKLA241018P00001000 | 2024-06-24 11:49AM EDT | 1.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 209 | 4,066 | 1,778.13% |
| NKLA241018P00001500 | 2024-06-24 10:33AM EDT | 1.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 1,605 | 50.00% |
| NKLA241018P00002000 | 2024-09-12 2:17PM EDT | 2.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 16 | 362.50% |
| NKLA241018P00003000 | 2024-10-14 12:42PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 50.00% |
| NKLA241018P00003500 | 2024-10-14 10:25AM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 50.00% |
| NKLA241018P00004000 | 2024-10-14 3:44PM EDT | 4.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 25.00% |
| NKLA241018P00004500 | 2024-10-14 3:12PM EDT | 4.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| NKLA241018P00005000 | 2024-10-14 3:51PM EDT | 5.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NKLA241018P00005500 | 2024-10-14 10:03AM EDT | 5.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NKLA241018P00006000 | 2024-10-14 10:44AM EDT | 6.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKLA241018P00006500 | 2024-10-11 2:50PM EDT | 6.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NKLA241018P00007000 | 2024-10-11 1:31PM EDT | 7.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NKLA241018P00008000 | 2024-10-10 11:35AM EDT | 8.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NKLA241018P00009000 | 2024-10-14 3:57PM EDT | 9.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NKLA241018P00010000 | 2024-10-14 3:54PM EDT | 10.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NKLA241018P00011000 | 2024-10-02 3:10PM EDT | 11.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKLA241018P00012000 | 2024-10-14 3:49PM EDT | 12.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NKLA241018P00013000 | 2024-08-02 9:30AM EDT | 13.00 | 5.65 | 6.60 | 6.80 | 0.00 | - | 8 | 15 | 0.00% |
| NKLA241018P00014000 | 2024-10-10 9:30AM EDT | 14.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NKLA241018P00015000 | 2024-08-22 3:48PM EDT | 15.00 | 8.15 | 10.10 | 10.45 | 0.00 | - | 1 | 8 | 0.00% |
| NKLA241018P00016000 | 2024-09-09 12:52PM EDT | 16.00 | 11.05 | 11.60 | 11.75 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.