Canada markets closed

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.69+0.36 (+3.48%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKLA220121C000025002021-09-16 9:30AM EDT2.507.348.058.350.00-2114106.25%
NKLA220121C000040002021-09-14 2:38PM EDT4.005.926.606.900.00-37396.88%
NKLA220121C000050002021-09-17 3:19PM EDT5.005.835.706.05+0.43+7.96%158699.22%
NKLA220121C000060002021-09-17 3:19PM EDT6.005.004.905.25+0.25+5.26%421399.61%
NKLA220121C000075002021-09-17 3:06PM EDT7.503.903.804.15+0.29+8.03%541,28295.70%
NKLA220121C000090002021-09-17 3:59PM EDT9.003.052.993.15+0.24+8.54%3097493.55%
NKLA220121C000100002021-09-17 3:46PM EDT10.002.542.492.60+0.13+5.39%1035,15491.50%
NKLA220121C000110002021-09-17 3:52PM EDT11.002.142.052.26+0.18+9.18%3582,42992.19%
NKLA220121C000125002021-09-17 3:59PM EDT12.501.681.611.69+0.19+12.75%296,29691.75%
NKLA220121C000140002021-09-17 3:56PM EDT14.001.331.201.39+0.08+6.40%104,50592.77%
NKLA220121C000150002021-09-17 3:42PM EDT15.001.141.091.14+0.12+11.76%1175,77093.70%
NKLA220121C000160002021-09-17 3:57PM EDT16.000.990.941.03+0.08+8.79%193,82895.51%
NKLA220121C000175002021-09-17 3:42PM EDT17.500.820.770.86+0.08+10.81%1474,09897.41%
NKLA220121C000190002021-09-16 1:15PM EDT19.000.600.620.730.00-971698.83%
NKLA220121C000200002021-09-17 3:50PM EDT20.000.600.580.62+0.04+7.14%288,54599.71%
NKLA220121C000210002021-09-17 10:19AM EDT21.000.510.470.65+0.02+4.08%2699101.95%
NKLA220121C000225002021-09-17 1:49PM EDT22.500.450.450.50-0.05-10.00%31,795103.13%
NKLA220121C000240002021-09-17 3:59PM EDT24.000.400.340.41+0.05+14.29%195101.95%
NKLA220121C000250002021-09-17 3:24PM EDT25.000.370.380.39+0.02+5.71%716,351106.06%
NKLA220121C000260002021-09-17 9:35AM EDT26.000.250.310.38-0.04-13.79%563106.25%
NKLA220121C000270002021-09-01 12:55PM EDT27.001.080.300.350.00-225107.81%
NKLA220121C000280002021-09-16 3:50PM EDT28.000.280.250.340.00-118108.20%
NKLA220121C000290002021-09-17 1:48PM EDT29.000.270.270.31+0.02+8.00%2167110.35%
NKLA220121C000300002021-09-17 2:32PM EDT30.000.270.250.29+0.02+8.00%18,672111.33%
NKLA220121C000350002021-09-17 12:55PM EDT35.000.190.190.24-0.02-9.52%14,940117.19%
NKLA220121C000400002021-09-17 2:32PM EDT40.000.180.160.20+0.01+5.88%14,543122.27%
NKLA220121C000450002021-09-16 11:09AM EDT45.000.160.140.170.00-323,846126.95%
NKLA220121C000500002021-09-16 3:24PM EDT50.000.130.110.190.00-243,994132.81%
NKLA220121C000550002021-09-10 2:39PM EDT55.000.160.090.150.00-154,522133.98%
NKLA220121C000600002021-09-15 3:06PM EDT60.000.120.120.210.00-12,974146.48%
NKLA220121C000650002021-09-16 3:24PM EDT65.000.140.100.210.00-691,302149.80%
NKLA220121C000700002021-09-15 10:18AM EDT70.000.090.080.260.00-11,656156.45%
NKLA220121C000750002021-09-15 10:54AM EDT75.000.130.080.200.00-11,587155.86%
NKLA220121C000800002021-09-16 9:36AM EDT80.000.080.070.450.00-11,823175.98%
NKLA220121C000850002021-09-07 3:05PM EDT85.000.150.100.190.00-55559164.06%
NKLA220121C000900002021-09-16 3:24PM EDT90.000.140.080.200.00-501,775166.60%
NKLA220121C000950002021-09-07 3:47PM EDT95.000.120.080.140.00-8507164.06%
NKLA220121C001000002021-09-17 12:02PM EDT100.000.140.060.13+0.06+75.00%25,712163.67%
NKLA220121C001050002021-09-15 2:37PM EDT105.000.080.070.330.00-1970184.57%
NKLA220121C001100002021-09-15 12:35PM EDT110.000.060.060.400.00-1479191.21%
NKLA220121C001150002021-09-07 10:40AM EDT115.000.190.010.750.00-20423210.25%
NKLA220121C001200002021-09-15 11:06AM EDT120.000.100.050.150.00-20175.00%
NKLA220121C001250002021-09-15 2:33PM EDT125.000.060.050.230.00-1616185.16%
NKLA220121C001300002021-09-16 1:50PM EDT130.000.060.000.200.00-23873179.30%
NKLA220121C001350002021-09-17 10:50AM EDT135.000.060.050.160.00-1773182.42%
NKLA220121C001400002021-09-17 10:36AM EDT140.000.050.050.08-0.01-16.67%1610,073173.83%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKLA220121P000025002021-09-17 3:21PM EDT2.500.080.080.130.00-129,118156.25%
NKLA220121P000040002021-09-16 9:54AM EDT4.000.150.040.210.00-1277112.89%
NKLA220121P000050002021-09-17 12:04PM EDT5.000.350.320.35-0.01-2.78%24,997118.16%
NKLA220121P000060002021-09-17 1:06PM EDT6.000.530.460.53-0.05-8.62%22,064109.18%
NKLA220121P000075002021-09-17 3:59PM EDT7.500.900.870.93-0.10-10.00%106,437102.64%
NKLA220121P000090002021-09-17 2:20PM EDT9.001.521.431.54-0.04-2.56%1887298.54%
NKLA220121P000100002021-09-17 3:49PM EDT10.002.001.922.09-0.11-5.21%44710,37598.00%
NKLA220121P000110002021-09-17 11:24AM EDT11.002.642.512.66-0.13-4.69%504,51897.17%
NKLA220121P000125002021-09-17 3:43PM EDT12.503.603.503.75-0.25-6.49%167,20298.34%
NKLA220121P000140002021-09-14 9:47AM EDT14.005.104.604.900.00-3001,87998.68%
NKLA220121P000150002021-09-17 2:48PM EDT15.005.555.405.70-0.30-5.13%23,76899.02%
NKLA220121P000160002021-09-16 12:25PM EDT16.006.776.256.550.00-21,699100.10%
NKLA220121P000175002021-09-17 1:00PM EDT17.507.757.607.90-0.65-7.74%11,441103.22%
NKLA220121P000190002021-08-25 5:21PM EDT19.009.758.859.200.00-10100.88%
NKLA220121P000200002021-09-16 3:11PM EDT20.0010.009.8510.10-0.30-2.91%203,567103.22%
NKLA220121P000210002021-08-25 5:21PM EDT21.0011.0510.7511.150.00-10106.45%
NKLA220121P000225002021-09-01 11:03AM EDT22.5012.5012.2512.600.00-10752111.33%
NKLA220121P000240002021-09-07 2:43PM EDT24.0013.8613.6514.050.00-111112.70%
NKLA220121P000250002021-09-17 3:49PM EDT25.0014.7314.5515.00-0.80-5.15%15,413111.52%
NKLA220121P000280002021-08-18 1:31PM EDT28.0018.6017.5017.850.00--8113.67%
NKLA220121P000300002021-09-17 1:27PM EDT30.0019.7419.5019.85-0.66-3.24%74,411119.14%
NKLA220121P000350002021-09-17 2:43PM EDT35.0024.6524.3524.75-0.80-3.14%11,135119.73%
NKLA220121P000400002021-09-14 11:00AM EDT40.0029.9529.3029.850.00-21,245131.64%
NKLA220121P000450002021-09-14 11:02AM EDT45.0035.2034.3534.800.00-1501139.65%
NKLA220121P000500002021-09-14 11:00AM EDT50.0040.3539.3039.650.00-21,841135.16%
NKLA220121P000550002021-09-17 12:19PM EDT55.0044.7044.0544.85+3.00+7.19%20137.50%
NKLA220121P000600002021-09-14 11:01AM EDT60.0049.9849.0549.850.00-3436142.97%
NKLA220121P000650002021-08-24 9:50AM EDT65.0055.2053.9055.300.00-6267166.41%
NKLA220121P000700002021-08-24 9:49AM EDT70.0060.1058.7560.600.00-6237178.32%
NKLA220121P000750002021-08-30 12:22PM EDT75.0065.0063.2565.350.00-2139228.52%
NKLA220121P000800002021-08-25 5:21PM EDT80.0067.6068.9569.900.00-10155.86%
NKLA220121P000850002021-08-25 5:21PM EDT85.0069.7573.9575.100.00-100174.61%
NKLA220121P000900002021-08-27 10:51AM EDT90.0080.0578.3580.600.00-1053171.09%
NKLA220121P000950002021-08-25 5:21PM EDT95.0062.5083.9084.950.00-10165.63%
NKLA220121P001000002021-08-25 5:21PM EDT100.0086.9688.9589.900.00-50168.75%
NKLA220121P001050002021-08-25 3:31PM EDT105.0095.2593.8595.050.00-1013175.78%
NKLA220121P001100002021-08-25 5:21PM EDT110.0094.1098.05100.000.00-50232.42%
NKLA220121P001150002021-09-02 12:04PM EDT115.00104.10103.60105.350.00-1021185.16%
NKLA220121P001200002021-08-25 5:21PM EDT120.00103.75108.25110.100.00-10244.53%
NKLA220121P001250002021-08-25 5:21PM EDT125.00107.40113.90114.900.00-80175.78%
NKLA220121P001300002021-08-25 5:21PM EDT130.00114.69119.00119.950.00-60192.19%
NKLA220121P001350002021-08-25 5:21PM EDT135.00107.00123.55124.800.00-10229.98%
NKLA220121P001400002021-08-31 1:29PM EDT140.00129.65127.90129.850.00-1297236.23%