Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,804.80 +978.23 (+1.46%) CMC Crypto 200
1,369.12 +38.52 (+2.89%)
Nikola Corporation (NKLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA240802C00000500 | 2024-06-24 3:31PM EDT | 0.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 279 | 1,570 | 0.00% |
| NKLA240802C00001000 | 2024-06-24 3:32PM EDT | 1.00 | 0.02 | 6.20 | 8.50 | 0.00 | - | 42 | 1,673 | 1,209.38% |
| NKLA240802C00004000 | 2024-07-12 11:47AM EDT | 4.00 | 5.82 | 5.25 | 5.45 | 0.00 | - | - | 0 | 300.00% |
| NKLA240802C00005000 | 2024-07-22 1:03PM EDT | 5.00 | 4.50 | 3.25 | 4.45 | 0.00 | - | 10 | 0 | 329.69% |
| NKLA240802C00006000 | 2024-07-01 9:58AM EDT | 6.00 | 2.12 | 2.86 | 3.50 | 0.00 | - | 3 | 0 | 274.22% |
| NKLA240802C00007000 | 2024-07-26 2:38PM EDT | 7.00 | 2.30 | 0.76 | 2.71 | -0.30 | -11.54% | 1 | 8 | 269.92% |
| NKLA240802C00007500 | 2024-07-22 9:48AM EDT | 7.50 | 2.33 | 1.68 | 2.15 | 0.00 | - | 1 | 2 | 131.25% |
| NKLA240802C00008000 | 2024-07-26 2:38PM EDT | 8.00 | 1.37 | 1.26 | 1.80 | -0.46 | -25.14% | 1 | 10 | 139.06% |
| NKLA240802C00008500 | 2024-07-22 11:09AM EDT | 8.50 | 1.39 | 0.79 | 1.20 | 0.00 | - | - | 5 | 94.92% |
| NKLA240802C00009000 | 2024-07-26 3:53PM EDT | 9.00 | 0.68 | 0.66 | 1.11 | -0.42 | -38.18% | 9 | 97 | 139.84% |
| NKLA240802C00009500 | 2024-07-26 3:31PM EDT | 9.50 | 0.45 | 0.42 | 0.59 | -0.23 | -33.82% | 104 | 21 | 112.89% |
| NKLA240802C00010000 | 2024-07-26 3:22PM EDT | 10.00 | 0.27 | 0.26 | 0.35 | -0.18 | -40.00% | 118 | 324 | 108.59% |
| NKLA240802C00010500 | 2024-07-26 3:54PM EDT | 10.50 | 0.17 | 0.15 | 0.22 | -0.24 | -58.54% | 103 | 128 | 108.98% |
| NKLA240802C00011000 | 2024-07-26 2:38PM EDT | 11.00 | 0.13 | 0.10 | 0.25 | -0.10 | -43.48% | 46 | 271 | 129.30% |
| NKLA240802C00011500 | 2024-07-26 12:46PM EDT | 11.50 | 0.11 | 0.05 | 1.18 | -0.21 | -65.62% | 15 | 31 | 253.91% |
| NKLA240802C00012000 | 2024-07-26 11:56AM EDT | 12.00 | 0.08 | 0.05 | 0.80 | -0.02 | -20.00% | 4 | 96 | 233.59% |
| NKLA240802C00012500 | 2024-07-26 1:17PM EDT | 12.50 | 0.04 | 0.00 | 0.10 | -0.22 | -84.62% | 4 | 18 | 134.38% |
| NKLA240802C00013000 | 2024-07-23 10:17AM EDT | 13.00 | 0.08 | 0.02 | 1.08 | -0.11 | -57.89% | 1 | 149 | 301.17% |
| NKLA240802C00013500 | 2024-07-23 10:07AM EDT | 13.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 275.78% |
| NKLA240802C00014000 | 2024-07-23 1:06PM EDT | 14.00 | 0.09 | 0.01 | 0.80 | 0.00 | - | 11 | 25 | 299.22% |
| NKLA240802C00014500 | 2024-07-24 10:46AM EDT | 14.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 269.53% |
| NKLA240802C00015000 | 2024-07-22 1:50PM EDT | 15.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 3 | 47 | 346.88% |
| NKLA240802C00016000 | 2024-07-18 2:56PM EDT | 16.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 346.09% |
| NKLA240802C00017000 | 2024-07-19 1:17PM EDT | 17.00 | 0.75 | 0.00 | 1.65 | 0.00 | - | 1 | 13 | 483.59% |
| NKLA240802C00018000 | 2024-07-11 12:43PM EDT | 18.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 60 | 391.41% |
| NKLA240802C00019000 | 2024-07-19 1:16PM EDT | 19.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 517.58% |
| NKLA240802C00020000 | 2024-07-22 2:33PM EDT | 20.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | - | 1 | 378.13% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA240802P00000500 | 2024-06-24 3:14PM EDT | 0.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,009 | 1,028 | 50.00% |
| NKLA240802P00001000 | 2024-07-22 12:06PM EDT | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 700.00% |
| NKLA240802P00003000 | 2024-07-01 11:32AM EDT | 3.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 3 | 6 | 362.50% |
| NKLA240802P00005000 | 2024-07-16 10:55AM EDT | 5.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 464.06% |
| NKLA240802P00005500 | 2024-07-26 11:08AM EDT | 5.50 | 0.01 | 0.00 | 0.42 | -0.05 | -83.33% | 10 | 2 | 335.94% |
| NKLA240802P00006000 | 2024-07-26 12:47PM EDT | 6.00 | 0.01 | 0.00 | 0.20 | -0.06 | -85.71% | 10 | 45 | 236.72% |
| NKLA240802P00006500 | 2024-07-22 1:27PM EDT | 6.50 | 0.06 | 0.00 | 0.32 | 0.00 | - | 50 | 56 | 231.25% |
| NKLA240802P00007000 | 2024-07-26 10:23AM EDT | 7.00 | 0.05 | 0.01 | 0.04 | -0.02 | -28.57% | 21 | 60 | 121.88% |
| NKLA240802P00007500 | 2024-07-26 10:51AM EDT | 7.50 | 0.06 | 0.04 | 0.10 | -0.03 | -33.33% | 8 | 70 | 124.22% |
| NKLA240802P00008000 | 2024-07-26 1:48PM EDT | 8.00 | 0.16 | 0.10 | 0.18 | -0.04 | -20.00% | 24 | 302 | 121.09% |
| NKLA240802P00008500 | 2024-07-26 9:30AM EDT | 8.50 | 0.22 | 0.18 | 0.28 | -0.13 | -37.14% | 18 | 231 | 111.33% |
| NKLA240802P00009000 | 2024-07-26 3:37PM EDT | 9.00 | 0.39 | 0.35 | 0.50 | -0.11 | -22.00% | 210 | 359 | 113.67% |
| NKLA240802P00009500 | 2024-07-26 3:10PM EDT | 9.50 | 0.56 | 0.57 | 0.78 | -0.24 | -30.00% | 217 | 40 | 112.89% |
| NKLA240802P00010000 | 2024-07-26 1:34PM EDT | 10.00 | 0.99 | 0.92 | 1.12 | -0.15 | -13.16% | 32 | 46 | 117.97% |
| NKLA240802P00010500 | 2024-07-25 3:33PM EDT | 10.50 | 1.43 | 1.27 | 1.50 | 0.00 | - | 17 | 22 | 116.41% |
| NKLA240802P00011000 | 2024-07-17 12:01PM EDT | 11.00 | 2.00 | 1.66 | 2.22 | -0.24 | -10.71% | 2 | 15 | 153.52% |
| NKLA240802P00016000 | 2024-07-15 10:11AM EDT | 16.00 | 6.30 | 6.45 | 7.00 | 0.00 | - | 1 | 1 | 218.75% |
© 2024 Yahoo. All rights reserved.