Nikola Corporation (NKLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA250117C00000500 | 2024-06-24 3:50PM EDT | 0.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 479 | 34,936 | 0.00% |
| NKLA250117C00001000 | 2024-09-25 10:39AM EDT | 1.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NKLA250117C00001500 | 2024-06-24 3:30PM EDT | 1.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 148 | 81,861 | 0.00% |
| NKLA250117C00002000 | 2024-10-04 3:53PM EDT | 2.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NKLA250117C00002500 | 2024-06-24 3:30PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 6,703 | 0.00% |
| NKLA250117C00003000 | 2024-10-11 3:40PM EDT | 3.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKLA250117C00003500 | 2024-06-24 3:30PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,039 | 0.00% |
| NKLA250117C00004000 | 2024-10-14 9:58AM EDT | 4.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKLA250117C00004500 | 2024-06-24 9:30AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,023 | 3.13% |
| NKLA250117C00005000 | 2024-10-14 3:46PM EDT | 5.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NKLA250117C00005500 | 2024-06-24 11:44AM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 2,831 | 12.50% |
| NKLA250117C00006000 | 2024-10-14 3:45PM EDT | 6.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| NKLA250117C00007000 | 2024-10-11 1:22PM EDT | 7.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NKLA250117C00008000 | 2024-10-10 1:12PM EDT | 8.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| NKLA250117C00009000 | 2024-10-03 2:14PM EDT | 9.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NKLA250117C00010000 | 2024-10-14 11:33AM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 50.00% |
| NKLA250117C00011000 | 2024-10-14 2:32PM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| NKLA250117C00012000 | 2024-10-08 3:49PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NKLA250117C00013000 | 2024-10-02 1:41PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKLA250117C00014000 | 2024-10-02 3:14PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| NKLA250117C00015000 | 2024-10-11 2:02PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKLA250117C00016000 | 2024-09-16 11:58AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKLA250117C00017000 | 2024-09-16 11:57AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKLA250117C00018000 | 2024-09-16 11:56AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NKLA250117C00019000 | 2024-09-16 11:55AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKLA250117C00020000 | 2024-10-04 1:29PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA250117P00000500 | 2024-06-24 11:51AM EDT | 0.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 64 | 43,652 | 50.00% |
| NKLA250117P00001000 | 2024-09-26 9:30AM EDT | 1.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKLA250117P00001500 | 2024-06-21 11:29AM EDT | 1.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 204,152 | 50.00% |
| NKLA250117P00002000 | 2024-10-14 10:29AM EDT | 2.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NKLA250117P00002500 | 2024-05-30 12:49PM EDT | 2.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 10 | 551 | 25.00% |
| NKLA250117P00003000 | 2024-10-14 1:03PM EDT | 3.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NKLA250117P00003500 | 2024-06-10 12:17PM EDT | 3.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 12.50% |
| NKLA250117P00004000 | 2024-10-14 2:36PM EDT | 4.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NKLA250117P00004500 | 2024-03-27 11:01AM EDT | 4.50 | 3.45 | 3.55 | 4.50 | 0.00 | - | 2 | 5 | 628.91% |
| NKLA250117P00005000 | 2024-10-11 9:34AM EDT | 5.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKLA250117P00005500 | 2024-03-14 10:47AM EDT | 5.50 | 4.88 | 4.75 | 4.85 | 0.00 | - | 1 | 0 | 571.09% |
| NKLA250117P00006000 | 2024-10-04 3:40PM EDT | 6.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKLA250117P00007000 | 2024-10-14 3:57PM EDT | 7.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NKLA250117P00008000 | 2024-10-11 11:48AM EDT | 8.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKLA250117P00009000 | 2024-10-10 1:37PM EDT | 9.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKLA250117P00010000 | 2024-09-11 3:03PM EDT | 10.00 | 5.37 | 6.10 | 6.40 | 0.00 | - | 60 | 854 | 175.00% |
| NKLA250117P00011000 | 2024-10-11 1:33PM EDT | 11.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NKLA250117P00012000 | 2024-07-17 9:34AM EDT | 12.00 | 5.15 | 5.00 | 5.55 | 0.00 | - | 14 | 22 | 0.00% |
| NKLA250117P00013000 | 2024-09-30 10:45AM EDT | 13.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKLA250117P00014000 | 2024-07-22 9:41AM EDT | 14.00 | 6.35 | 7.55 | 8.65 | 0.00 | - | 2 | 22 | 0.00% |
| NKLA250117P00015000 | 2024-08-22 3:47PM EDT | 15.00 | 8.60 | 10.35 | 10.95 | 0.00 | - | 1 | 7 | 166.41% |
| NKLA250117P00020000 | 2024-10-02 1:16PM EDT | 20.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.