Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,110.18 +114.57 (+0.55%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Nikola Corporation (NKLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA220701C00002500 | 2022-05-16 3:58PM EDT | 2.50 | 3.35 | 3.05 | 3.35 | 0.00 | - | - | 1 | 434.38% |
| NKLA220701C00003000 | 2022-05-26 12:44PM EDT | 3.00 | 3.85 | 2.45 | 2.76 | 0.00 | - | - | 0 | 406.25% |
| NKLA220701C00003500 | 2022-06-24 11:03AM EDT | 3.50 | 2.18 | 0.33 | 4.00 | +0.42 | +23.86% | 1 | 0 | 243.75% |
| NKLA220701C00004000 | 2022-06-24 3:13PM EDT | 4.00 | 1.59 | 1.53 | 1.70 | +0.06 | +3.92% | 4 | 101 | 118.75% |
| NKLA220701C00004500 | 2022-06-24 3:38PM EDT | 4.50 | 1.14 | 1.05 | 1.18 | -0.02 | -1.72% | 3 | 12 | 81.25% |
| NKLA220701C00005000 | 2022-06-24 3:48PM EDT | 5.00 | 0.64 | 0.63 | 0.73 | -0.08 | -11.11% | 44 | 240 | 93.75% |
| NKLA220701C00005500 | 2022-06-24 3:59PM EDT | 5.50 | 0.36 | 0.32 | 0.38 | -0.05 | -12.20% | 258 | 202 | 95.31% |
| NKLA220701C00006000 | 2022-06-24 3:52PM EDT | 6.00 | 0.15 | 0.14 | 0.16 | -0.08 | -34.78% | 854 | 869 | 95.31% |
| NKLA220701C00006500 | 2022-06-24 3:56PM EDT | 6.50 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 296 | 717 | 99.22% |
| NKLA220701C00007000 | 2022-06-24 3:56PM EDT | 7.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 169 | 2,117 | 109.38% |
| NKLA220701C00007500 | 2022-06-24 3:43PM EDT | 7.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 33 | 212 | 128.13% |
| NKLA220701C00008000 | 2022-06-23 3:23PM EDT | 8.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 486 | 173.44% |
| NKLA220701C00008500 | 2022-06-24 2:40PM EDT | 8.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 157 | 185.94% |
| NKLA220701C00009000 | 2022-06-24 2:36PM EDT | 9.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 83 | 280 | 171.88% |
| NKLA220701C00009500 | 2022-06-08 3:53PM EDT | 9.50 | 0.20 | 0.00 | 0.11 | 0.00 | - | 1 | 23 | 237.50% |
| NKLA220701C00010000 | 2022-06-24 2:35PM EDT | 10.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 22 | 237 | 212.50% |
| NKLA220701C00010500 | 2022-06-21 9:32AM EDT | 10.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 446.88% |
| NKLA220701C00011000 | 2022-06-21 10:02AM EDT | 11.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 33 | 44 | 193.75% |
| NKLA220701C00011500 | 2022-06-14 10:50AM EDT | 11.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 482.81% |
| NKLA220701C00012000 | 2022-06-03 10:34AM EDT | 12.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 119 | 499.22% |
| NKLA220701C00012500 | 2022-06-08 3:18PM EDT | 12.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 5 | 514.84% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA220701P00001500 | 2022-06-16 3:55PM EDT | 1.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 450.00% |
| NKLA220701P00003000 | 2022-06-08 9:52AM EDT | 3.00 | 0.27 | 0.00 | 0.49 | 0.00 | - | 1 | 2 | 479.69% |
| NKLA220701P00003500 | 2022-06-24 3:59PM EDT | 3.50 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 3 | 20 | 206.25% |
| NKLA220701P00004000 | 2022-06-24 3:44PM EDT | 4.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 137 | 146.88% |
| NKLA220701P00004500 | 2022-06-24 3:58PM EDT | 4.50 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 33 | 197 | 123.44% |
| NKLA220701P00005000 | 2022-06-24 3:56PM EDT | 5.00 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 333 | 580 | 114.84% |
| NKLA220701P00005500 | 2022-06-24 3:56PM EDT | 5.50 | 0.27 | 0.26 | 0.30 | -0.04 | -12.90% | 285 | 458 | 108.59% |
| NKLA220701P00006000 | 2022-06-24 3:31PM EDT | 6.00 | 0.61 | 0.55 | 0.62 | +0.01 | +1.67% | 129 | 337 | 111.33% |
| NKLA220701P00006500 | 2022-06-24 2:39PM EDT | 6.50 | 1.00 | 0.94 | 1.14 | +0.02 | +2.04% | 40 | 162 | 139.84% |
| NKLA220701P00007000 | 2022-06-21 10:05AM EDT | 7.00 | 1.32 | 1.42 | 1.56 | 0.00 | - | 3 | 159 | 152.34% |
| NKLA220701P00007500 | 2022-06-24 12:26PM EDT | 7.50 | 1.97 | 1.83 | 2.12 | -0.09 | -4.37% | 2 | 21 | 173.44% |
| NKLA220701P00008000 | 2022-06-24 2:27PM EDT | 8.00 | 2.48 | 2.37 | 2.62 | +0.10 | +4.20% | 7 | 103 | 210.94% |
| NKLA220701P00008500 | 2022-06-22 10:29AM EDT | 8.50 | 2.82 | 2.80 | 3.05 | 0.00 | - | 1 | 3 | 181.25% |
| NKLA220701P00009000 | 2022-06-24 2:15PM EDT | 9.00 | 3.54 | 3.40 | 3.55 | +0.04 | +1.14% | 3 | 139 | 242.19% |
| NKLA220701P00009500 | 2022-06-24 9:30AM EDT | 9.50 | 3.72 | 3.85 | 4.05 | -0.20 | -5.10% | 3 | 44 | 242.19% |
| NKLA220701P00010000 | 2022-06-02 10:08AM EDT | 10.00 | 3.45 | 4.35 | 4.50 | 0.00 | - | 1 | 37 | 232.81% |
| NKLA220701P00010500 | 2022-06-17 3:17PM EDT | 10.50 | 4.88 | 4.85 | 5.10 | 0.00 | - | 1 | 2 | 295.31% |
| NKLA220701P00011000 | 2022-06-23 11:03AM EDT | 11.00 | 5.45 | 5.35 | 5.65 | 0.00 | - | 2 | 0 | 329.69% |
| NKLA220701P00011500 | 2022-06-24 9:56AM EDT | 11.50 | 5.85 | 5.85 | 6.05 | +1.39 | +31.17% | 5 | 27 | 303.13% |
| NKLA220701P00012500 | 2022-06-10 1:06PM EDT | 12.50 | 6.40 | 6.80 | 7.05 | 0.00 | - | - | 1 | 300.00% |
© 2022 Yahoo. All rights reserved.
