Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,110.57 -18.64 (-0.26%) BTC-USD
55,298.17 -854.20 (-1.52%) CMC Crypto 200
1,405.05 -36.71 (-2.55%)
Nikola Corporation (NKLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EST. Market open.
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA211203C00006000 | 2021-10-26 9:46AM EST | 6.00 | 5.60 | 4.40 | 4.55 | 0.00 | - | - | 0 | 1,564.06% |
| NKLA211203C00007000 | 2021-11-26 11:17AM EST | 7.00 | 3.07 | 2.43 | 2.52 | 0.00 | - | 1 | 2 | 428.13% |
| NKLA211203C00008500 | 2021-12-02 3:22PM EST | 8.50 | 1.40 | 0.93 | 0.98 | 0.00 | - | 20 | 29 | 178.13% |
| NKLA211203C00009000 | 2021-12-03 11:16AM EST | 9.00 | 0.42 | 0.47 | 0.52 | -0.56 | -57.14% | 6 | 63 | 129.69% |
| NKLA211203C00009500 | 2021-12-03 11:20AM EST | 9.50 | 0.11 | 0.10 | 0.16 | -0.35 | -76.09% | 90 | 321 | 89.84% |
| NKLA211203C00010000 | 2021-12-03 11:04AM EST | 10.00 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 802 | 1,759 | 96.88% |
| NKLA211203C00010500 | 2021-12-03 10:32AM EST | 10.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 284 | 1,901 | 106.25% |
| NKLA211203C00011000 | 2021-12-03 11:09AM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 532 | 2,522 | 143.75% |
| NKLA211203C00011500 | 2021-12-03 10:23AM EST | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,275 | 175.00% |
| NKLA211203C00012000 | 2021-12-03 9:44AM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,409 | 212.50% |
| NKLA211203C00012500 | 2021-12-02 1:51PM EST | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 105 | 893 | 262.50% |
| NKLA211203C00013000 | 2021-12-03 10:16AM EST | 13.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 1,431 | 262.50% |
| NKLA211203C00013500 | 2021-12-01 10:51AM EST | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 396 | 287.50% |
| NKLA211203C00014000 | 2021-12-03 11:13AM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 268 | 312.50% |
| NKLA211203C00014500 | 2021-12-01 11:36AM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 328 | 337.50% |
| NKLA211203C00015000 | 2021-12-02 3:42PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 577 | 362.50% |
| NKLA211203C00015500 | 2021-11-30 2:41PM EST | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 194 | 443.75% |
| NKLA211203C00016000 | 2021-12-01 11:58AM EST | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 240 | 462.50% |
| NKLA211203C00017000 | 2021-12-01 11:58AM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 211 | 450.00% |
| NKLA211203C00017500 | 2021-11-30 10:18AM EST | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 525.00% |
| NKLA211203C00018000 | 2021-11-29 12:05PM EST | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 130 | 550.00% |
| NKLA211203C00019000 | 2021-12-01 11:31AM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 78 | 525.00% |
| NKLA211203C00020000 | 2021-12-03 10:23AM EST | 20.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 585 | 643.75% |
| NKLA211203C00021000 | 2021-11-24 10:14AM EST | 21.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 675.00% |
| NKLA211203C00022000 | 2021-11-24 2:29PM EST | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 600.00% |
| NKLA211203C00023000 | 2021-11-24 12:04PM EST | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 625.00% |
| NKLA211203C00024000 | 2021-11-23 11:14AM EST | 24.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 5 | 831.25% |
| NKLA211203C00025000 | 2021-12-01 11:45AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 675.00% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA211203P00004000 | 2021-11-15 11:49AM EST | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 650.00% |
| NKLA211203P00005000 | 2021-11-17 1:13PM EST | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 550.00% |
| NKLA211203P00007000 | 2021-11-29 9:42AM EST | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 300.00% |
| NKLA211203P00007500 | 2021-12-01 3:25PM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 200.00% |
| NKLA211203P00008000 | 2021-12-01 3:37PM EST | 8.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 53 | 137 | 181.25% |
| NKLA211203P00008500 | 2021-12-02 3:43PM EST | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 291 | 96.88% |
| NKLA211203P00009000 | 2021-12-03 11:26AM EST | 9.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 134 | 1,137 | 70.31% |
| NKLA211203P00009500 | 2021-12-03 11:29AM EST | 9.50 | 0.17 | 0.15 | 0.19 | +0.10 | +142.86% | 1,839 | 1,374 | 55.47% |
| NKLA211203P00010000 | 2021-12-03 11:22AM EST | 10.00 | 0.60 | 0.53 | 0.59 | +0.34 | +130.77% | 280 | 3,173 | 0.00% |
| NKLA211203P00010500 | 2021-12-03 11:28AM EST | 10.50 | 1.01 | 1.01 | 1.09 | +0.34 | +50.75% | 113 | 538 | 0.00% |
| NKLA211203P00011000 | 2021-12-03 11:27AM EST | 11.00 | 1.56 | 1.51 | 1.58 | +0.41 | +35.65% | 145 | 384 | 0.00% |
| NKLA211203P00011500 | 2021-12-03 10:30AM EST | 11.50 | 1.99 | 2.02 | 2.09 | +0.45 | +29.22% | 29 | 219 | 0.00% |
| NKLA211203P00012000 | 2021-12-03 10:35AM EST | 12.00 | 2.50 | 2.48 | 2.64 | +0.30 | +13.64% | 28 | 1,215 | 287.50% |
| NKLA211203P00012500 | 2021-12-03 11:03AM EST | 12.50 | 3.05 | 3.00 | 3.10 | +0.49 | +19.14% | 6 | 232 | 0.00% |
| NKLA211203P00013000 | 2021-12-03 10:44AM EST | 13.00 | 3.55 | 3.50 | 3.60 | +0.25 | +7.58% | 1 | 631 | 0.00% |
| NKLA211203P00013500 | 2021-12-03 10:15AM EST | 13.50 | 3.95 | 3.95 | 4.10 | +0.20 | +5.33% | 41 | 295 | 0.00% |
| NKLA211203P00014000 | 2021-12-03 9:44AM EST | 14.00 | 4.32 | 4.50 | 4.60 | -0.13 | -2.92% | 1 | 40 | 0.00% |
| NKLA211203P00014500 | 2021-11-29 10:57AM EST | 14.50 | 4.34 | 5.00 | 5.10 | 0.00 | - | 6 | 23 | 0.00% |
| NKLA211203P00015000 | 2021-12-02 3:54PM EST | 15.00 | 5.16 | 5.45 | 5.60 | 0.00 | - | 7 | 77 | 0.00% |
| NKLA211203P00015500 | 2021-12-01 1:15PM EST | 15.50 | 5.43 | 5.95 | 6.10 | 0.00 | - | 1 | 9 | 0.00% |
| NKLA211203P00016000 | 2021-11-15 2:30PM EST | 16.00 | 5.75 | 6.45 | 6.60 | 0.00 | - | 1 | 20 | 0.00% |
| NKLA211203P00017000 | 2021-12-03 10:29AM EST | 17.00 | 7.43 | 7.50 | 7.60 | +0.66 | +9.75% | 5 | 18 | 0.00% |
| NKLA211203P00018000 | 2021-11-12 1:35PM EST | 18.00 | 4.53 | 8.50 | 8.60 | 0.00 | - | 4 | 2 | 0.00% |
| NKLA211203P00019000 | 2021-11-17 3:39PM EST | 19.00 | 5.77 | 9.45 | 9.60 | 0.00 | - | - | 0 | 0.00% |
| NKLA211203P00022000 | 2021-11-16 12:18PM EST | 22.00 | 8.76 | 12.45 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Yahoo. All rights reserved.
