Australia markets closed

Fisker Inc. (FSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.80-0.04 (-0.27%)
At close: 4:00PM EDT
14.80 0.00 (0.00%)
Pre-market: 05:08AM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSR211029C000095002021-09-21 11:19AM EDT9.504.024.254.550.00--100.00%
FSR211029C000100002021-10-21 9:42AM EDT10.004.550.000.000.00--00.00%
FSR211029C000110002021-10-26 10:27AM EDT11.004.450.000.000.00-200.00%
FSR211029C000115002021-10-25 3:48PM EDT11.503.300.000.000.00-200.00%
FSR211029C000120002021-10-26 1:36PM EDT12.002.840.000.000.00-200.00%
FSR211029C000125002021-10-26 2:59PM EDT12.502.470.000.000.00-300.00%
FSR211029C000130002021-10-26 1:32PM EDT13.001.800.000.000.00-1500.00%
FSR211029C000135002021-10-26 3:59PM EDT13.501.330.000.000.00-2300.00%
FSR211029C000140002021-10-26 3:20PM EDT14.000.980.000.000.00-1,35500.00%
FSR211029C000145002021-10-26 3:17PM EDT14.500.600.000.000.00-1,44900.00%
FSR211029C000150002021-10-26 3:59PM EDT15.000.310.000.000.00-5,09106.25%
FSR211029C000155002021-10-26 3:55PM EDT15.500.190.000.000.00-6,659012.50%
FSR211029C000160002021-10-26 3:58PM EDT16.000.100.000.000.00-17,928025.00%
FSR211029C000165002021-10-26 3:52PM EDT16.500.080.000.000.00-1,429025.00%
FSR211029C000170002021-10-26 3:52PM EDT17.000.060.000.000.00-2,522050.00%
FSR211029C000175002021-10-26 2:50PM EDT17.500.060.000.000.00-416050.00%
FSR211029C000180002021-10-26 3:09PM EDT18.000.030.000.000.00-763050.00%
FSR211029C000185002021-10-26 1:19PM EDT18.500.040.000.000.00-72050.00%
FSR211029C000190002021-10-26 2:03PM EDT19.000.030.000.000.00-292050.00%
FSR211029C000200002021-10-26 2:22PM EDT20.000.030.000.000.00-47050.00%
FSR211029C000250002021-10-26 11:09AM EDT25.000.020.000.000.00-104050.00%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSR211029P000095002021-10-01 10:29AM EDT9.500.010.000.000.00-1050.00%
FSR211029P000100002021-10-22 3:10PM EDT10.000.020.000.000.00-4050.00%
FSR211029P000105002021-10-11 3:22PM EDT10.500.070.000.000.00-1050.00%
FSR211029P000110002021-10-25 11:57AM EDT11.000.010.000.000.00-195050.00%
FSR211029P000115002021-10-25 9:30AM EDT11.500.010.000.000.00-1050.00%
FSR211029P000120002021-10-25 2:32PM EDT12.000.010.000.000.00-36050.00%
FSR211029P000125002021-10-26 12:12PM EDT12.500.010.000.000.00-23050.00%
FSR211029P000130002021-10-26 12:06PM EDT13.000.030.000.000.00-108050.00%
FSR211029P000135002021-10-26 3:13PM EDT13.500.040.000.000.00-190025.00%
FSR211029P000140002021-10-26 3:41PM EDT14.000.110.000.000.00-136025.00%
FSR211029P000145002021-10-26 3:59PM EDT14.500.260.000.000.00-60706.25%
FSR211029P000150002021-10-26 3:49PM EDT15.000.490.000.000.00-71800.00%
FSR211029P000155002021-10-26 3:33PM EDT15.500.800.000.000.00-22000.00%
FSR211029P000160002021-10-26 12:59PM EDT16.001.250.000.000.00-6600.00%
FSR211029P000165002021-10-26 12:36PM EDT16.501.590.000.000.00-300.00%
FSR211029P000170002021-10-25 2:48PM EDT17.002.360.000.000.00-2500.00%
FSR211029P000175002021-10-21 9:50AM EDT17.502.980.000.000.00-100.00%
FSR211029P000185002021-10-25 12:32PM EDT18.504.050.000.000.00-100.00%
FSR211029P000195002021-10-20 9:44AM EDT19.504.950.000.000.00--00.00%