Singapore markets closed

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.40-0.48 (-4.91%)
As of 11:48AM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKLA211203C000060002021-10-26 9:46AM EST6.005.604.404.550.00--01,564.06%
NKLA211203C000070002021-11-26 11:17AM EST7.003.072.432.520.00-12428.13%
NKLA211203C000085002021-12-02 3:22PM EST8.501.400.930.980.00-2029178.13%
NKLA211203C000090002021-12-03 11:16AM EST9.000.420.470.52-0.56-57.14%663129.69%
NKLA211203C000095002021-12-03 11:20AM EST9.500.110.100.16-0.35-76.09%9032189.84%
NKLA211203C000100002021-12-03 11:04AM EST10.000.020.020.03-0.13-86.67%8021,75996.88%
NKLA211203C000105002021-12-03 10:32AM EST10.500.020.000.01-0.02-50.00%2841,901106.25%
NKLA211203C000110002021-12-03 11:09AM EST11.000.010.000.010.00-5322,522143.75%
NKLA211203C000115002021-12-03 10:23AM EST11.500.010.000.010.00-21,275175.00%
NKLA211203C000120002021-12-03 9:44AM EST12.000.010.000.010.00-11,409212.50%
NKLA211203C000125002021-12-02 1:51PM EST12.500.020.000.020.00-105893262.50%
NKLA211203C000130002021-12-03 10:16AM EST13.000.020.000.01+0.01+100.00%21,431262.50%
NKLA211203C000135002021-12-01 10:51AM EST13.500.010.000.010.00-1396287.50%
NKLA211203C000140002021-12-03 11:13AM EST14.000.010.000.010.00-15268312.50%
NKLA211203C000145002021-12-01 11:36AM EST14.500.010.000.010.00-2328337.50%
NKLA211203C000150002021-12-02 3:42PM EST15.000.010.000.010.00-2577362.50%
NKLA211203C000155002021-11-30 2:41PM EST15.500.010.000.030.00-7194443.75%
NKLA211203C000160002021-12-01 11:58AM EST16.000.010.000.030.00-1240462.50%
NKLA211203C000170002021-12-01 11:58AM EST17.000.010.000.010.00-3211450.00%
NKLA211203C000175002021-11-30 10:18AM EST17.500.010.000.030.00-180525.00%
NKLA211203C000180002021-11-29 12:05PM EST18.000.010.000.030.00-5130550.00%
NKLA211203C000190002021-12-01 11:31AM EST19.000.010.000.010.00-1278525.00%
NKLA211203C000200002021-12-03 10:23AM EST20.000.020.000.04+0.01+100.00%1585643.75%
NKLA211203C000210002021-11-24 10:14AM EST21.000.020.000.040.00-17675.00%
NKLA211203C000220002021-11-24 2:29PM EST22.000.020.000.010.00-1013600.00%
NKLA211203C000230002021-11-24 12:04PM EST23.000.020.000.010.00-57625.00%
NKLA211203C000240002021-11-23 11:14AM EST24.000.020.000.070.00-55831.25%
NKLA211203C000250002021-12-01 11:45AM EST25.000.010.000.010.00-144675.00%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKLA211203P000040002021-11-15 11:49AM EST4.000.020.000.010.00--2650.00%
NKLA211203P000050002021-11-17 1:13PM EST5.000.020.000.020.00--10550.00%
NKLA211203P000070002021-11-29 9:42AM EST7.000.020.000.030.00-129300.00%
NKLA211203P000075002021-12-01 3:25PM EST7.500.010.000.010.00-171200.00%
NKLA211203P000080002021-12-01 3:37PM EST8.000.030.000.030.00-53137181.25%
NKLA211203P000085002021-12-02 3:43PM EST8.500.020.000.010.00-5829196.88%
NKLA211203P000090002021-12-03 11:26AM EST9.000.020.010.03-0.01-33.33%1341,13770.31%
NKLA211203P000095002021-12-03 11:29AM EST9.500.170.150.19+0.10+142.86%1,8391,37455.47%
NKLA211203P000100002021-12-03 11:22AM EST10.000.600.530.59+0.34+130.77%2803,1730.00%
NKLA211203P000105002021-12-03 11:28AM EST10.501.011.011.09+0.34+50.75%1135380.00%
NKLA211203P000110002021-12-03 11:27AM EST11.001.561.511.58+0.41+35.65%1453840.00%
NKLA211203P000115002021-12-03 10:30AM EST11.501.992.022.09+0.45+29.22%292190.00%
NKLA211203P000120002021-12-03 10:35AM EST12.002.502.482.64+0.30+13.64%281,215287.50%
NKLA211203P000125002021-12-03 11:03AM EST12.503.053.003.10+0.49+19.14%62320.00%
NKLA211203P000130002021-12-03 10:44AM EST13.003.553.503.60+0.25+7.58%16310.00%
NKLA211203P000135002021-12-03 10:15AM EST13.503.953.954.10+0.20+5.33%412950.00%
NKLA211203P000140002021-12-03 9:44AM EST14.004.324.504.60-0.13-2.92%1400.00%
NKLA211203P000145002021-11-29 10:57AM EST14.504.345.005.100.00-6230.00%
NKLA211203P000150002021-12-02 3:54PM EST15.005.165.455.600.00-7770.00%
NKLA211203P000155002021-12-01 1:15PM EST15.505.435.956.100.00-190.00%
NKLA211203P000160002021-11-15 2:30PM EST16.005.756.456.600.00-1200.00%
NKLA211203P000170002021-12-03 10:29AM EST17.007.437.507.60+0.66+9.75%5180.00%
NKLA211203P000180002021-11-12 1:35PM EST18.004.538.508.600.00-420.00%
NKLA211203P000190002021-11-17 3:39PM EST19.005.779.459.600.00--00.00%
NKLA211203P000220002021-11-16 12:18PM EST22.008.7612.4512.600.00-110.00%