Singapore markets closed

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.61-0.06 (-1.06%)
At close: 04:00PM EDT
5.65 +0.04 (+0.71%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKLA220701C000025002022-05-16 3:58PM EDT2.503.353.053.350.00--1434.38%
NKLA220701C000030002022-05-26 12:44PM EDT3.003.852.452.760.00--0406.25%
NKLA220701C000035002022-06-24 11:03AM EDT3.502.180.334.00+0.42+23.86%10243.75%
NKLA220701C000040002022-06-24 3:13PM EDT4.001.591.531.70+0.06+3.92%4101118.75%
NKLA220701C000045002022-06-24 3:38PM EDT4.501.141.051.18-0.02-1.72%31281.25%
NKLA220701C000050002022-06-24 3:48PM EDT5.000.640.630.73-0.08-11.11%4424093.75%
NKLA220701C000055002022-06-24 3:59PM EDT5.500.360.320.38-0.05-12.20%25820295.31%
NKLA220701C000060002022-06-24 3:52PM EDT6.000.150.140.16-0.08-34.78%85486995.31%
NKLA220701C000065002022-06-24 3:56PM EDT6.500.070.050.07-0.03-30.00%29671799.22%
NKLA220701C000070002022-06-24 3:56PM EDT7.000.020.020.04-0.05-71.43%1692,117109.38%
NKLA220701C000075002022-06-24 3:43PM EDT7.500.020.020.03-0.01-33.33%33212128.13%
NKLA220701C000080002022-06-23 3:23PM EDT8.000.030.000.100.00-1486173.44%
NKLA220701C000085002022-06-24 2:40PM EDT8.500.020.000.080.00-4157185.94%
NKLA220701C000090002022-06-24 2:36PM EDT9.000.020.000.03-0.01-33.33%83280171.88%
NKLA220701C000095002022-06-08 3:53PM EDT9.500.200.000.110.00-123237.50%
NKLA220701C000100002022-06-24 2:35PM EDT10.000.010.000.040.00-22237212.50%
NKLA220701C000105002022-06-21 9:32AM EDT10.500.030.000.750.00-522446.88%
NKLA220701C000110002022-06-21 10:02AM EDT11.000.030.000.010.00-3344193.75%
NKLA220701C000115002022-06-14 10:50AM EDT11.500.040.000.750.00-39482.81%
NKLA220701C000120002022-06-03 10:34AM EDT12.000.070.000.750.00-1119499.22%
NKLA220701C000125002022-06-08 3:18PM EDT12.500.070.000.750.00--5514.84%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKLA220701P000015002022-06-16 3:55PM EDT1.500.010.000.020.00--2450.00%
NKLA220701P000030002022-06-08 9:52AM EDT3.000.270.000.490.00-12479.69%
NKLA220701P000035002022-06-24 3:59PM EDT3.500.010.010.04-0.05-83.33%320206.25%
NKLA220701P000040002022-06-24 3:44PM EDT4.000.020.010.03-0.01-33.33%6137146.88%
NKLA220701P000045002022-06-24 3:58PM EDT4.500.030.030.05-0.04-57.14%33197123.44%
NKLA220701P000050002022-06-24 3:56PM EDT5.000.120.100.13-0.01-7.69%333580114.84%
NKLA220701P000055002022-06-24 3:56PM EDT5.500.270.260.30-0.04-12.90%285458108.59%
NKLA220701P000060002022-06-24 3:31PM EDT6.000.610.550.62+0.01+1.67%129337111.33%
NKLA220701P000065002022-06-24 2:39PM EDT6.501.000.941.14+0.02+2.04%40162139.84%
NKLA220701P000070002022-06-21 10:05AM EDT7.001.321.421.560.00-3159152.34%
NKLA220701P000075002022-06-24 12:26PM EDT7.501.971.832.12-0.09-4.37%221173.44%
NKLA220701P000080002022-06-24 2:27PM EDT8.002.482.372.62+0.10+4.20%7103210.94%
NKLA220701P000085002022-06-22 10:29AM EDT8.502.822.803.050.00-13181.25%
NKLA220701P000090002022-06-24 2:15PM EDT9.003.543.403.55+0.04+1.14%3139242.19%
NKLA220701P000095002022-06-24 9:30AM EDT9.503.723.854.05-0.20-5.10%344242.19%
NKLA220701P000100002022-06-02 10:08AM EDT10.003.454.354.500.00-137232.81%
NKLA220701P000105002022-06-17 3:17PM EDT10.504.884.855.100.00-12295.31%
NKLA220701P000110002022-06-23 11:03AM EDT11.005.455.355.650.00-20329.69%
NKLA220701P000115002022-06-24 9:56AM EDT11.505.855.856.05+1.39+31.17%527303.13%
NKLA220701P000125002022-06-10 1:06PM EDT12.506.406.807.050.00--1300.00%