Canada markets close in 4 hours 9 minutes

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.66-0.33 (-4.72%)
As of 11:51AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKLA220812C000005002022-08-08 12:39PM EDT0.507.535.907.300.00-105,600.00%
NKLA220812C000030002022-08-03 12:59PM EDT3.004.373.753.850.00-130862.50%
NKLA220812C000035002022-08-02 9:31AM EDT3.503.203.253.400.00-10757.81%
NKLA220812C000040002022-08-04 12:04PM EDT4.003.652.742.860.00-1007600.00%
NKLA220812C000045002022-08-09 9:45AM EDT4.502.922.212.400.00-622495.31%
NKLA220812C000050002022-08-09 10:32AM EDT5.002.221.731.860.00-122385.94%
NKLA220812C000055002022-08-11 10:09AM EDT5.501.451.271.36-0.06-3.97%270309.38%
NKLA220812C000060002022-08-11 11:19AM EDT6.000.750.770.86-0.28-27.18%7127215.63%
NKLA220812C000065002022-08-11 11:18AM EDT6.500.380.370.41-0.19-33.33%1,2371,543156.25%
NKLA220812C000070002022-08-11 11:35AM EDT7.000.120.120.13-0.11-47.83%23,54531,287129.69%
NKLA220812C000075002022-08-11 11:33AM EDT7.500.030.030.04-0.04-57.14%1,19012,353129.69%
NKLA220812C000080002022-08-11 10:51AM EDT8.000.010.010.02-0.02-66.67%25631,706146.88%
NKLA220812C000085002022-08-11 10:17AM EDT8.500.030.000.01+0.02+200.00%343,338150.00%
NKLA220812C000090002022-08-10 3:12PM EDT9.000.010.000.010.00-12858,080187.50%
NKLA220812C000095002022-08-10 1:48PM EDT9.500.010.000.100.00-13338312.50%
NKLA220812C000100002022-08-10 2:51PM EDT10.000.010.000.010.00-9814237.50%
NKLA220812C000105002022-08-11 10:19AM EDT10.500.020.000.01+0.01+100.00%95583262.50%
NKLA220812C000110002022-08-08 1:56PM EDT11.000.010.000.010.00-390522287.50%
NKLA220812C000115002022-08-08 10:58AM EDT11.500.020.000.090.00-1035425.00%
NKLA220812C000120002022-08-08 3:52PM EDT12.000.010.000.030.00-3030375.00%
NKLA220812C000125002022-08-08 10:21AM EDT12.500.020.000.010.00-125125350.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKLA220812P000020002022-08-01 10:53AM EDT2.000.010.000.000.00-1250.00%
NKLA220812P000025002022-07-05 12:46PM EDT2.500.100.000.020.00--4612.50%
NKLA220812P000030002022-08-03 2:08PM EDT3.000.010.000.000.00-72450.00%
NKLA220812P000035002022-08-04 9:34AM EDT3.500.020.000.320.00-141750.00%
NKLA220812P000040002022-08-08 9:41AM EDT4.000.190.000.070.00-171425.00%
NKLA220812P000045002022-08-09 1:54PM EDT4.500.010.000.000.00-213350.00%
NKLA220812P000050002022-08-10 3:49PM EDT5.000.010.000.010.00-1420187.50%
NKLA220812P000055002022-08-10 3:05PM EDT5.500.010.000.010.00-16266131.25%
NKLA220812P000060002022-08-11 11:06AM EDT6.000.030.010.02+0.02+200.00%26296996.88%
NKLA220812P000065002022-08-11 11:30AM EDT6.500.100.090.11+0.02+25.00%5614,27885.94%
NKLA220812P000070002022-08-11 11:30AM EDT7.000.310.320.34+0.05+19.23%7122,40025.00%
NKLA220812P000075002022-08-11 11:21AM EDT7.500.820.680.80+0.25+43.86%919,6740.00%
NKLA220812P000080002022-08-11 11:29AM EDT8.001.201.171.27+0.18+17.65%3362,0520.00%
NKLA220812P000085002022-08-10 1:43PM EDT8.501.511.671.770.00-3830,6680.00%
NKLA220812P000090002022-08-10 11:13AM EDT9.002.002.152.28-0.04-1.96%3810.00%
NKLA220812P000095002022-08-09 3:49PM EDT9.502.532.642.870.00-616281.25%
NKLA220812P000100002022-08-09 10:30AM EDT10.002.823.153.300.00-450.00%
NKLA220812P000105002022-08-09 10:22AM EDT10.503.353.653.800.00-1610.00%
NKLA220812P000110002022-08-09 1:52PM EDT11.004.03--0.00---0.00%
NKLA220812P000125002022-08-08 10:32AM EDT12.503.905.655.750.00-100450.00%