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 | 2024-04-18 3:48PM EDT | 0.50 | 0.34 | 0.32 | 0.35 | +0.02 | +6.25% | 278 | 22,385 | 130.47% |
| NKLA250117C00001000 | 2024-04-18 3:59PM EDT | 1.00 | 0.21 | 0.17 | 0.21 | +0.01 | +5.00% | 311 | 49,121 | 123.44% |
| NKLA250117C00001500 | 2024-04-18 2:07PM EDT | 1.50 | 0.12 | 0.12 | 0.14 | 0.00 | - | 11 | 83,450 | 125.78% |
| NKLA250117C00002000 | 2024-04-18 2:13PM EDT | 2.00 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 48 | 272,080 | 127.34% |
| NKLA250117C00002500 | 2024-04-18 12:02PM EDT | 2.50 | 0.06 | 0.06 | 0.11 | -0.04 | -40.00% | 11 | 5,896 | 134.38% |
| NKLA250117C00003000 | 2024-04-18 2:58PM EDT | 3.00 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 100 | 81,227 | 142.19% |
| NKLA250117C00003500 | 2024-04-18 10:20AM EDT | 3.50 | 0.07 | 0.05 | 0.08 | 0.00 | - | 4 | 2,584 | 141.41% |
| NKLA250117C00004000 | 2024-04-18 3:45PM EDT | 4.00 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 225 | 13,950 | 135.16% |
| NKLA250117C00004500 | 2024-04-17 10:41AM EDT | 4.50 | 0.06 | 0.04 | 0.08 | 0.00 | - | 20 | 2,445 | 150.00% |
| NKLA250117C00005000 | 2024-04-18 2:18PM EDT | 5.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 97 | 24,288 | 145.31% |
| NKLA250117C00005500 | 2024-04-12 10:21AM EDT | 5.50 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 2,602 | 145.31% |
| NKLA250117C00007000 | 2024-04-17 11:23AM EDT | 7.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 15 | 41,662 | 151.56% |
| NKLA250117C00010000 | 2024-04-18 2:41PM EDT | 10.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 88 | 30,285 | 167.19% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA250117P00000500 | 2024-04-18 11:14AM EDT | 0.50 | 0.15 | 0.16 | 0.20 | -0.02 | -11.76% | 1 | 42,126 | 133.59% |
| NKLA250117P00001000 | 2024-04-18 10:05AM EDT | 1.00 | 0.51 | 0.48 | 0.55 | -0.01 | -1.92% | 38 | 52,705 | 116.41% |
| NKLA250117P00001500 | 2024-04-18 10:38AM EDT | 1.50 | 1.00 | 0.60 | 1.00 | +0.08 | +8.70% | 2 | 8,973 | 139.06% |
| NKLA250117P00002000 | 2024-04-17 10:55AM EDT | 2.00 | 1.44 | 0.90 | 1.55 | 0.00 | - | 2 | 42,385 | 178.91% |
| NKLA250117P00002500 | 2024-04-11 1:07PM EDT | 2.50 | 1.83 | 1.54 | 2.50 | 0.00 | - | 12 | 665 | 178.91% |
| NKLA250117P00003000 | 2024-04-12 3:50PM EDT | 3.00 | 2.32 | 2.32 | 2.44 | 0.00 | - | 3 | 3,469 | 118.75% |
| NKLA250117P00003500 | 2024-01-16 1:24PM EDT | 3.50 | 2.81 | 1.85 | 2.96 | 0.00 | - | 2 | 0 | 170.31% |
| NKLA250117P00004000 | 2024-04-04 2:48PM EDT | 4.00 | 3.15 | 3.00 | 3.75 | 0.00 | - | 5 | 345 | 128.13% |
| NKLA250117P00004500 | 2024-03-27 11:01AM EDT | 4.50 | 3.45 | 3.50 | 4.20 | 0.00 | - | 2 | 5 | 106.25% |
| NKLA250117P00005000 | 2024-04-05 1:10PM EDT | 5.00 | 4.02 | 4.00 | 4.70 | 0.00 | - | 2 | 68 | 112.50% |
| NKLA250117P00005500 | 2024-03-14 10:47AM EDT | 5.50 | 4.88 | 4.75 | 4.85 | 0.00 | - | 1 | 0 | 115.63% |
| NKLA250117P00007000 | 2024-04-18 11:52AM EDT | 7.00 | 6.34 | 5.65 | 6.70 | -0.02 | -0.31% | 1 | 4 | 312.50% |
| NKLA250117P00010000 | 2024-04-18 10:58AM EDT | 10.00 | 9.30 | 9.30 | 10.00 | 0.00 | - | 1,498 | 5 | 304.69% |
© 2024 Yahoo. All rights reserved.