Singapore markets open in 5 hours 58 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,586.55 +37.21 (+0.82%) Dow
36,152.48 +98.05 (+0.27%) Nasdaq
14,333.81 +187.09 (+1.32%) Bitcoin USD
43,302.06 -642.80 (-1.46%) CMC Crypto 200
893.03 +0.31 (+0.03%)
Nikola Corporation (NKLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA240119C00000500 | 2023-12-07 1:30PM EST | 0.50 | 0.30 | 0.28 | 0.32 | -0.20 | -40.00% | 2,528 | 3,129 | 143.75% |
| NKLA240119C00001000 | 2023-12-07 1:44PM EST | 1.00 | 0.07 | 0.07 | 0.09 | -0.07 | -50.00% | 6,059 | 34,033 | 143.75% |
| NKLA240119C00001500 | 2023-12-07 1:45PM EST | 1.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,429 | 22,924 | 165.63% |
| NKLA240119C00002000 | 2023-12-07 1:44PM EST | 2.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,112 | 54,624 | 168.75% |
| NKLA240119C00002500 | 2023-12-06 3:59PM EST | 2.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 13,216 | 162.50% |
| NKLA240119C00003000 | 2023-12-06 2:09PM EST | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 42,763 | 200.00% |
| NKLA240119C00003500 | 2023-12-07 11:24AM EST | 3.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 2,893 | 193.75% |
| NKLA240119C00004000 | 2023-12-07 11:22AM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 13,945 | 212.50% |
| NKLA240119C00004500 | 2023-11-30 3:57PM EST | 4.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 771 | 275.00% |
| NKLA240119C00005000 | 2023-12-06 11:19AM EST | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 17,127 | 275.00% |
| NKLA240119C00005500 | 2023-11-15 1:59PM EST | 5.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 55 | 645 | 262.50% |
| NKLA240119C00006000 | 2023-11-20 11:09AM EST | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 1,475 | 275.00% |
| NKLA240119C00007000 | 2023-11-30 10:50AM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 19,363 | 262.50% |
| NKLA240119C00008000 | 2023-12-07 9:51AM EST | 8.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 118 | 300.00% |
| NKLA240119C00010000 | 2023-12-05 10:35AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 74,091 | 300.00% |
| NKLA240119C00012000 | 2023-11-20 10:49AM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,597 | 312.50% |
| NKLA240119C00015000 | 2023-11-15 3:45PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24,093 | 325.00% |
| NKLA240119C00017000 | 2023-11-15 9:38AM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,123 | 337.50% |
| NKLA240119C00020000 | 2023-12-06 11:29AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,895 | 350.00% |
| NKLA240119C00022000 | 2023-12-06 2:39PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,354 | 362.50% |
| NKLA240119C00025000 | 2023-10-25 2:16PM EST | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 400.00% |
| NKLA240119C00027000 | 2023-10-11 9:05AM EST | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 338 | 50.00% |
| NKLA240119C00030000 | 2023-12-07 9:30AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,471 | 387.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA240119P00000500 | 2023-12-07 1:12PM EST | 0.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 682 | 12,491 | 146.88% |
| NKLA240119P00001000 | 2023-12-07 1:14PM EST | 1.00 | 0.32 | 0.29 | 0.32 | +0.18 | +128.57% | 18,954 | 92,087 | 134.38% |
| NKLA240119P00001500 | 2023-12-07 1:29PM EST | 1.50 | 0.79 | 0.74 | 0.79 | +0.24 | +43.64% | 523 | 20,035 | 159.38% |
| NKLA240119P00002000 | 2023-12-07 10:44AM EST | 2.00 | 1.21 | 1.20 | 1.28 | +0.22 | +22.22% | 70 | 78,385 | 143.75% |
| NKLA240119P00002500 | 2023-12-07 1:30PM EST | 2.50 | 1.76 | 1.69 | 1.77 | +0.22 | +14.29% | 142 | 2,456 | 237.50% |
| NKLA240119P00003000 | 2023-12-07 10:57AM EST | 3.00 | 2.21 | 2.18 | 2.28 | +0.21 | +10.50% | 25 | 13,566 | 275.00% |
| NKLA240119P00003500 | 2023-12-06 9:57AM EST | 3.50 | 2.50 | 2.67 | 2.77 | 0.00 | - | 6 | 1,048 | 278.13% |
| NKLA240119P00004000 | 2023-12-07 11:40AM EST | 4.00 | 3.20 | 3.15 | 3.30 | +0.20 | +6.67% | 3 | 3,237 | 339.06% |
| NKLA240119P00004500 | 2023-10-20 2:20PM EST | 4.50 | 3.41 | 3.40 | 3.60 | 0.00 | - | 10 | 12 | 0.00% |
| NKLA240119P00005000 | 2023-12-06 3:13PM EST | 5.00 | 4.25 | 4.15 | 4.30 | +0.25 | +6.25% | 10 | 7,667 | 365.63% |
| NKLA240119P00005500 | 2023-11-29 3:39PM EST | 5.50 | 4.50 | 4.60 | 4.80 | 0.00 | - | 1 | 2 | 378.13% |
| NKLA240119P00006000 | 2023-11-30 2:00PM EST | 6.00 | 5.02 | 5.15 | 5.30 | 0.00 | - | 9 | 49 | 387.50% |
| NKLA240119P00007000 | 2023-11-30 10:51AM EST | 7.00 | 5.95 | 6.15 | 6.30 | 0.00 | - | 1 | 19 | 403.13% |
| NKLA240119P00008000 | 2023-10-16 9:24AM EST | 8.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKLA240119P00010000 | 2023-12-01 2:53PM EST | 10.00 | 8.96 | 9.15 | 9.25 | 0.00 | - | 1 | 64 | 343.75% |
| NKLA240119P00012000 | 2023-11-24 10:16AM EST | 12.00 | 11.00 | 11.15 | 11.25 | 0.00 | - | 8 | 35 | 362.50% |
| NKLA240119P00015000 | 2023-11-29 2:00PM EST | 15.00 | 13.96 | 14.15 | 14.25 | 0.00 | - | 2 | 3 | 381.25% |
| NKLA240119P00017000 | 2023-11-22 10:26AM EST | 17.00 | 16.10 | 15.50 | 16.25 | 0.00 | - | 1 | 1 | 393.75% |
| NKLA240119P00020000 | 2023-08-08 2:26PM EST | 20.00 | 18.00 | 18.80 | 19.10 | 0.00 | - | 19 | 43 | 0.00% |
| NKLA240119P00022000 | 2023-07-06 11:29AM EST | 22.00 | 21.04 | 19.40 | 20.00 | 0.00 | - | 5 | 6 | 0.00% |
| NKLA240119P00025000 | 2023-09-29 9:03AM EST | 25.00 | 23.34 | 23.90 | 24.00 | 0.00 | - | 15 | 117 | 0.00% |
| NKLA240119P00027000 | 2023-06-12 11:37AM EST | 27.00 | 26.25 | 25.75 | 26.05 | 0.00 | - | 6 | 12 | 0.00% |
| NKLA240119P00030000 | 2023-12-01 10:41AM EST | 30.00 | 29.00 | 29.15 | 29.25 | 0.00 | - | 2 | 7 | 443.75% |
© 2023 Yahoo. All rights reserved.