Canada markets closed

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.51-0.50 (-2.94%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKLA210625C000090002021-06-07 1:16PM EDT9.008.756.159.200.00-26326.56%
NKLA210625C000095002021-06-07 9:59AM EDT9.508.156.807.450.00-10278.13%
NKLA210625C000100002021-06-08 1:50PM EDT10.006.956.406.650.00-823178.13%
NKLA210625C000105002021-06-15 11:28AM EDT10.505.254.857.000.00-17465.63%
NKLA210625C000110002021-06-15 2:01PM EDT11.004.705.405.750.00-152190.63%
NKLA210625C000115002021-06-09 11:51AM EDT11.505.854.905.700.00-1631251.56%
NKLA210625C000120002021-06-18 10:23AM EDT12.004.704.354.65+0.65+16.05%3120185.94%
NKLA210625C000125002021-06-18 9:30AM EDT12.504.483.954.15+0.14+3.23%20249125.78%
NKLA210625C000130002021-06-18 3:46PM EDT13.003.433.353.65-0.46-11.83%5239148.83%
NKLA210625C000135002021-06-18 2:55PM EDT13.502.933.004.60-0.42-12.54%4168253.91%
NKLA210625C000140002021-06-18 3:05PM EDT14.002.422.482.70-0.68-21.94%1423596.88%
NKLA210625C000145002021-06-18 3:22PM EDT14.501.992.002.25-0.78-28.16%111489.84%
NKLA210625C000150002021-06-18 3:33PM EDT15.001.541.601.82-0.66-30.00%651,53888.87%
NKLA210625C000155002021-06-18 3:34PM EDT15.501.211.291.43-0.45-27.11%4215491.60%
NKLA210625C000160002021-06-18 3:54PM EDT16.001.080.961.09-0.27-20.00%13641789.45%
NKLA210625C000165002021-06-18 3:54PM EDT16.500.840.750.87-0.20-19.23%36120395.31%
NKLA210625C000170002021-06-18 3:58PM EDT17.000.590.550.62-0.34-36.56%93173094.14%
NKLA210625C000175002021-06-18 3:50PM EDT17.500.490.410.46-0.26-34.67%50842996.48%
NKLA210625C000180002021-06-18 3:59PM EDT18.000.330.310.34-0.27-45.00%1,0092,30599.22%
NKLA210625C000185002021-06-18 3:54PM EDT18.500.290.240.27-0.14-32.56%193343104.10%
NKLA210625C000190002021-06-18 3:54PM EDT19.000.220.190.22-0.16-42.11%149858109.38%
NKLA210625C000195002021-06-18 3:58PM EDT19.500.170.160.18-0.15-46.87%29617114.84%
NKLA210625C000200002021-06-18 3:58PM EDT20.000.160.140.16-0.11-40.74%5291,267121.88%
NKLA210625C000205002021-06-18 3:50PM EDT20.500.120.120.14-0.08-40.00%207294127.34%
NKLA210625C000210002021-06-18 3:47PM EDT21.000.110.110.13-0.05-31.25%676613134.77%
NKLA210625C000215002021-06-18 1:35PM EDT21.500.080.100.12-0.12-60.00%3062141.41%
NKLA210625C000220002021-06-18 3:57PM EDT22.000.110.090.11-0.01-8.33%502392146.88%
NKLA210625C000225002021-06-18 11:06AM EDT22.500.080.080.10-0.06-42.86%26279152.34%
NKLA210625C000230002021-06-18 3:05PM EDT23.000.070.070.09-0.03-30.00%44268156.25%
NKLA210625C000235002021-06-18 1:36PM EDT23.500.050.070.08-0.07-58.33%52233162.50%
NKLA210625C000240002021-06-17 3:15PM EDT24.000.070.060.080.00-51115167.19%
NKLA210625C000245002021-06-18 11:11AM EDT24.500.070.030.07-0.03-30.00%3109164.06%
NKLA210625C000250002021-06-18 3:34PM EDT25.000.050.050.10-0.02-28.57%86512183.59%
NKLA210625C000255002021-06-18 3:58PM EDT25.500.060.050.07-0.03-33.33%673182.81%
NKLA210625C000260002021-06-16 12:03PM EDT26.000.050.040.06-0.01-16.67%858184.38%
NKLA210625C000270002021-06-18 11:14AM EDT27.000.040.040.05-0.06-60.00%565192.19%
NKLA210625C000280002021-06-17 3:29PM EDT28.000.050.030.050.00-38200.00%
NKLA210625C000290002021-06-16 9:55AM EDT29.000.090.030.050.00-12210.94%
NKLA210625C000300002021-06-18 3:54PM EDT30.000.040.020.04-0.01-20.00%91452212.50%
NKLA210625C000350002021-06-18 2:46PM EDT35.000.010.010.03-0.02-66.67%12379243.75%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKLA210625P000055002021-05-11 10:26AM EDT5.500.010.000.030.00-1919368.75%
NKLA210625P000065002021-06-17 2:19PM EDT6.500.100.000.060.00-111346.88%
NKLA210625P000070002021-06-17 2:19PM EDT7.000.170.030.030.00-132321.88%
NKLA210625P000075002021-06-14 12:23PM EDT7.500.010.000.020.00-1515256.25%
NKLA210625P000080002021-06-18 9:43AM EDT8.000.020.000.020.00-276237.50%
NKLA210625P000085002021-06-17 3:11PM EDT8.500.010.000.02-0.01-50.00%1153218.75%
NKLA210625P000090002021-06-18 3:52PM EDT9.000.020.010.020.00-51218212.50%
NKLA210625P000095002021-06-11 11:41AM EDT9.500.070.010.130.00-635251.56%
NKLA210625P000100002021-06-18 1:01PM EDT10.000.020.020.03-0.01-33.33%7237193.75%
NKLA210625P000105002021-06-18 11:33AM EDT10.500.030.020.040.00-2119181.25%
NKLA210625P000110002021-06-18 12:35PM EDT11.000.040.020.04-0.01-20.00%3131165.63%
NKLA210625P000115002021-06-18 3:12PM EDT11.500.050.030.04+0.01+25.00%695153.13%
NKLA210625P000120002021-06-18 3:43PM EDT12.000.040.030.04-0.02-33.33%11230137.50%
NKLA210625P000125002021-06-18 1:56PM EDT12.500.050.040.05-0.02-28.57%16184128.91%
NKLA210625P000130002021-06-18 1:31PM EDT13.000.070.050.06-0.01-12.50%28429118.75%
NKLA210625P000135002021-06-18 3:09PM EDT13.500.090.070.080.00-5695110.94%
NKLA210625P000140002021-06-18 3:13PM EDT14.000.100.100.11-0.01-9.09%132579103.91%
NKLA210625P000145002021-06-18 3:31PM EDT14.500.150.140.16-0.03-16.67%9241697.66%
NKLA210625P000150002021-06-18 3:50PM EDT15.000.220.220.24-0.01-4.35%33888294.14%
NKLA210625P000155002021-06-18 3:58PM EDT15.500.350.340.38-0.02-5.41%44627092.97%
NKLA210625P000160002021-06-18 3:57PM EDT16.000.530.500.55-0.02-3.64%64337690.63%
NKLA210625P000165002021-06-18 3:47PM EDT16.500.820.750.80+0.07+9.33%54236592.38%
NKLA210625P000170002021-06-18 3:50PM EDT17.001.131.001.15+0.13+13.00%43051794.14%
NKLA210625P000175002021-06-18 3:15PM EDT17.501.431.401.50+0.05+3.62%13632099.61%
NKLA210625P000180002021-06-18 3:28PM EDT18.001.991.801.89+0.24+13.71%23242103.52%
NKLA210625P000185002021-06-18 2:41PM EDT18.502.422.202.33+0.27+12.56%4158107.42%
NKLA210625P000190002021-06-18 12:54PM EDT19.002.532.632.87-0.07-2.69%890118.75%
NKLA210625P000195002021-06-16 2:25PM EDT19.504.103.103.250.00-120117.97%
NKLA210625P000200002021-06-18 3:42PM EDT20.003.803.553.75+0.51+15.50%92168124.22%
NKLA210625P000205002021-06-16 3:54PM EDT20.504.914.004.250.00-122128.91%
NKLA210625P000210002021-06-17 10:42AM EDT21.004.154.504.950.00-29161.72%
NKLA210625P000220002021-06-11 11:52AM EDT22.005.305.505.750.00-321157.81%
NKLA210625P000225002021-06-18 1:21PM EDT22.505.955.906.30+0.24+4.20%27158.98%
NKLA210625P000230002021-06-18 2:41PM EDT23.006.756.456.70+0.65+10.66%11158.59%
NKLA210625P000235002021-06-16 1:51PM EDT23.507.855.309.000.00-11190.63%
NKLA210625P000240002021-06-18 2:19PM EDT24.007.807.407.80+1.05+15.56%512183.20%
NKLA210625P000250002021-06-14 10:55AM EDT25.007.908.358.950.00-25214.84%
NKLA210625P000255002021-06-08 11:19AM EDT25.507.958.759.450.00--7205.47%
NKLA210625P000280002021-06-18 2:00PM EDT28.0011.8011.2512.20-0.85-6.72%22278.91%
NKLA210625P000300002021-06-03 12:19PM EDT30.0012.9013.3514.150.00-11311.72%
NKLA210625P000350002021-06-18 3:29PM EDT35.0018.7018.1519.05+0.41+2.24%59311.72%