Canada Markets close in 2 hrs 14 mins

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.5600+0.2100 (+8.94%)
As of 01:46PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKLA230120C000010002022-08-05 10:46AM EST1.006.685.506.100.00--70.00%
NKLA230120C000025002022-08-10 8:53AM EST2.504.484.054.45-1.02-18.55%15460.00%
NKLA230120C000040002022-08-11 11:47AM EST4.002.932.853.20-0.50-14.58%3900.00%
NKLA230120C000050002022-08-11 1:16PM EST5.002.452.272.53-0.15-5.77%502,0201,062.50%
NKLA230120C000060002022-08-11 12:57PM EST6.001.821.831.93-0.25-12.08%125631712.50%
NKLA230120C000075002022-08-11 1:13PM EST7.501.381.281.45-0.09-6.12%1253,546557.81%
NKLA230120C000090002022-08-11 10:56AM EST9.000.910.871.16-0.14-13.33%251,752483.59%
NKLA230120C000100002022-08-11 12:53PM EST10.000.700.650.85-0.14-16.67%5787,810428.13%
NKLA230120C000110002022-08-11 10:15AM EST11.000.670.510.66-0.02-2.90%426,251396.88%
NKLA230120C000125002022-08-11 12:56PM EST12.500.480.450.52-0.02-4.00%864,218385.16%
NKLA230120C000150002022-08-11 11:08AM EST15.000.310.290.41-0.02-6.06%29,163367.19%
NKLA230120C000175002022-08-11 10:54AM EST17.500.200.200.29-0.10-33.33%192,544350.00%
NKLA230120C000200002022-08-11 8:30AM EST20.000.210.150.25+0.05+31.25%24,808346.88%
NKLA230120C000225002022-08-11 10:32AM EST22.500.200.100.20+0.08+66.67%11932337.50%
NKLA230120C000250002022-08-09 2:55PM EST25.000.110.100.200.00-566,413348.44%
NKLA230120C000270002022-08-08 1:32PM EST27.000.140.020.380.00-6276377.34%
NKLA230120C000300002022-08-11 9:30AM EST30.000.070.100.19-0.07-50.00%48,378363.28%
NKLA230120C000350002022-08-09 2:57PM EST35.000.100.060.180.00-142,743364.84%
NKLA230120C000400002022-08-10 10:35AM EST40.000.080.060.110.00-12,526356.25%
NKLA230120C000450002022-08-10 8:36AM EST45.000.070.050.110.00-51,102362.50%
NKLA230120C000500002022-08-10 11:09AM EST50.000.080.020.12-0.02-20.00%42,384364.06%
NKLA230120C000550002022-08-02 10:13AM EST55.000.080.020.150.00-21,917382.81%
NKLA230120C000600002022-08-10 11:06AM EST60.000.050.050.08-0.03-37.50%110,555375.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKLA230120P000010002022-08-04 9:55AM EST1.000.050.000.090.00-10394185.94%
NKLA230120P000025002022-08-11 10:48AM EST2.500.220.130.36+0.03+15.79%157,55771.88%
NKLA230120P000040002022-08-11 12:40PM EST4.000.590.540.63+0.01+1.72%1403,1650.00%
NKLA230120P000050002022-08-11 12:09PM EST5.001.010.911.04+0.07+7.45%208,2460.00%
NKLA230120P000060002022-08-11 1:32PM EST6.001.461.471.58+0.05+3.55%4211,8180.00%
NKLA230120P000075002022-08-11 11:03AM EST7.502.422.322.50+0.07+2.98%2513,0660.00%
NKLA230120P000090002022-08-11 10:44AM EST9.003.483.353.65+0.08+2.35%35180.00%
NKLA230120P000100002022-08-11 10:18AM EST10.004.304.154.45+0.20+4.88%55,0910.00%
NKLA230120P000110002022-08-11 10:50AM EST11.005.305.055.30+1.40+35.90%11350.00%
NKLA230120P000125002022-08-11 10:30AM EST12.506.606.406.60+1.15+21.10%534,6300.00%
NKLA230120P000150002022-08-11 1:39PM EST15.008.958.859.00+1.32+17.30%581,7030.00%
NKLA230120P000175002022-08-03 9:00AM EST17.5011.0510.9011.500.00-128940.00%
NKLA230120P000200002022-08-04 8:51AM EST20.0012.7713.3013.900.00-71,1130.00%
NKLA230120P000225002022-07-12 11:24AM EST22.5017.5615.7516.000.00-41330.00%
NKLA230120P000250002022-08-09 10:47AM EST25.0018.1518.2018.900.00-304,3730.00%
NKLA230120P000300002022-08-05 10:47AM EST30.0022.5523.3023.750.00-12,5470.00%
NKLA230120P000350002022-01-04 2:14PM EST35.0025.6824.0028.200.00-11420.00%
NKLA230120P000400002022-07-21 9:52AM EST40.0033.8033.2533.700.00-21,0050.00%
NKLA230120P000450002022-07-18 9:48AM EST45.0039.5038.0038.650.00-102980.00%
NKLA230120P000500002022-07-01 8:42AM EST50.0045.4542.6043.200.00-1490.00%
NKLA230120P000550002021-12-23 2:56PM EST55.0044.5045.1545.950.00-6590.00%
NKLA230120P000600002022-08-09 11:38AM EST60.0052.9752.2054.100.00-5430.00%