Nikola Corporation (NKLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
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 | 3.15 | 3.30 | 0.00 | - | 346 | 0 | 637.50% |
| 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 | 2.18 | 2.30 | 0.00 | - | 17 | 0 | 393.75% |
| NKLA241018C00003000 | 2024-10-14 1:11PM EDT | 3.00 | 1.23 | 1.18 | 1.26 | -1.11 | -47.44% | 2 | 1,016 | 162.50% |
| NKLA241018C00003500 | 2024-10-02 11:56AM EDT | 3.50 | 2.14 | 0.70 | 0.76 | 0.00 | - | 3 | 0 | 115.63% |
| NKLA241018C00004000 | 2024-10-14 10:07AM EDT | 4.00 | 0.28 | 0.25 | 0.34 | -0.14 | -33.33% | 3 | 82 | 89.06% |
| NKLA241018C00004500 | 2024-10-14 1:35PM EDT | 4.50 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 1,008 | 1,612 | 75.00% |
| NKLA241018C00005000 | 2024-10-14 1:32PM EDT | 5.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 422 | 8,392 | 103.13% |
| NKLA241018C00005500 | 2024-10-14 12:55PM EDT | 5.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 6 | 797 | 143.75% |
| NKLA241018C00006000 | 2024-10-14 1:49PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 5,463 | 143.75% |
| NKLA241018C00006500 | 2024-10-10 3:18PM EDT | 6.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 919 | 309.38% |
| NKLA241018C00007000 | 2024-10-08 12:54PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 11,761 | 187.50% |
| NKLA241018C00007500 | 2024-10-04 1:20PM EDT | 7.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 237.50% |
| NKLA241018C00008000 | 2024-10-09 10:13AM EDT | 8.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 28 | 5,028 | 476.56% |
| NKLA241018C00009000 | 2024-10-02 9:52AM EDT | 9.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 447 | 262.50% |
| NKLA241018C00010000 | 2024-10-03 10:13AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,989 | 300.00% |
| NKLA241018C00011000 | 2024-09-03 2:55PM EDT | 11.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 63 | 740.63% |
| 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 | 0.27 | 0.00 | - | 1 | 75 | 621.88% |
| NKLA241018C00014000 | 2024-08-21 12:51PM EDT | 14.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 7 | 32 | 841.41% |
| NKLA241018C00015000 | 2024-10-03 3:52PM EDT | 15.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 2 | 110 | 675.00% |
| NKLA241018C00016000 | 2024-09-30 3:23PM EDT | 16.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 16 | 15 | 621.88% |
| 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 | 939.06% |
| NKLA241018C00019000 | 2024-08-08 12:37PM EDT | 19.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 959.38% |
| NKLA241018C00020000 | 2024-09-10 10:09AM EDT | 20.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 141 | 662.50% |
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 | 1,587.50% |
| 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 | 325.00% |
| NKLA241018P00003000 | 2024-10-14 12:42PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 316 | 5,725 | 143.75% |
| NKLA241018P00003500 | 2024-10-14 10:25AM EDT | 3.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 181 | 64 | 115.63% |
| NKLA241018P00004000 | 2024-10-14 1:32PM EDT | 4.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 141 | 1,078 | 94.53% |
| NKLA241018P00004500 | 2024-10-14 11:44AM EDT | 4.50 | 0.38 | 0.37 | 0.45 | +0.01 | +2.70% | 72 | 415 | 117.19% |
| NKLA241018P00005000 | 2024-10-14 1:45PM EDT | 5.00 | 0.87 | 0.85 | 0.91 | +0.07 | +8.75% | 64 | 1,139 | 164.84% |
| NKLA241018P00005500 | 2024-10-14 10:03AM EDT | 5.50 | 1.32 | 1.28 | 1.39 | +0.08 | +6.45% | 10 | 195 | 175.00% |
| NKLA241018P00006000 | 2024-10-14 10:44AM EDT | 6.00 | 1.87 | 1.80 | 1.89 | +0.19 | +11.31% | 2 | 3,168 | 225.00% |
| NKLA241018P00006500 | 2024-10-11 2:50PM EDT | 6.50 | 2.22 | 2.30 | 2.39 | 0.00 | - | 34 | 1,065 | 260.94% |
| NKLA241018P00007000 | 2024-10-11 1:31PM EDT | 7.00 | 2.68 | 2.79 | 2.89 | 0.00 | - | 21 | 10,740 | 284.38% |
| NKLA241018P00008000 | 2024-10-10 11:35AM EDT | 8.00 | 3.75 | 3.80 | 3.90 | 0.00 | - | 10 | 5,161 | 351.56% |
| NKLA241018P00009000 | 2024-10-10 1:18PM EDT | 9.00 | 4.77 | 4.75 | 6.20 | 0.00 | - | 3 | 2,215 | 825.78% |
| NKLA241018P00010000 | 2024-10-11 9:52AM EDT | 10.00 | 5.64 | 5.80 | 5.90 | 0.00 | - | 1 | 4,074 | 437.50% |
| NKLA241018P00011000 | 2024-10-02 3:10PM EDT | 11.00 | 5.84 | 6.75 | 6.90 | 0.00 | - | 1 | 39 | 428.13% |
| NKLA241018P00012000 | 2024-09-06 10:37AM EDT | 12.00 | 6.90 | 7.05 | 7.25 | 0.00 | - | 2 | 31 | 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 | 9.75 | 9.90 | 0.00 | - | 56 | 56 | 506.25% |
| 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.