Australia markets open in 7 hours 24 minutes

Fisker Inc. (FSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.68-0.60 (-5.84%)
As of 12:36PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSR220812C000055002022-08-02 12:46PM EDT5.504.554.104.250.00--0350.00%
FSR220812C000065002022-08-04 10:35AM EDT6.504.853.053.300.00-35300.00%
FSR220812C000070002022-08-04 10:44AM EDT7.004.252.592.770.00-5050.00%
FSR220812C000075002022-08-05 10:00AM EDT7.502.001.522.310.00-12218.75%
FSR220812C000080002022-07-07 3:56PM EDT8.001.551.942.310.00-12560295.70%
FSR220812C000085002022-08-09 10:07AM EDT8.501.341.131.27-0.92-40.71%111979.69%
FSR220812C000090002022-08-08 11:32AM EDT9.001.170.740.82-0.48-29.09%217985.94%
FSR220812C000095002022-08-09 11:28AM EDT9.500.490.400.46-0.49-50.00%16681282.81%
FSR220812C000100002022-08-09 12:19PM EDT10.000.200.200.22-0.35-63.64%1,26598084.38%
FSR220812C000105002022-08-09 12:14PM EDT10.500.100.090.11-0.19-65.52%1441,68989.06%
FSR220812C000110002022-08-09 12:21PM EDT11.000.050.050.06-0.10-66.67%2112,52498.44%
FSR220812C000115002022-08-09 11:17AM EDT11.500.040.030.04-0.04-50.00%872,738109.38%
FSR220812C000120002022-08-09 11:19AM EDT12.000.020.020.03-0.04-66.67%362,313120.31%
FSR220812C000125002022-08-08 3:56PM EDT12.500.040.010.030.00-495547132.81%
FSR220812C000130002022-08-08 3:34PM EDT13.000.030.010.030.00-271327150.00%
FSR220812C000135002022-08-08 11:01AM EDT13.500.020.000.080.00-3787185.94%
FSR220812C000140002022-08-08 9:33AM EDT14.000.010.000.100.00-231210.94%
FSR220812C000145002022-08-08 2:11PM EDT14.500.090.000.170.00-5970252.34%
FSR220812C000150002022-08-08 1:38PM EDT15.000.010.000.020.00-234187.50%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSR220812P000040002022-08-01 12:24PM EDT4.000.020.000.010.00-92,025350.00%
FSR220812P000050002022-08-05 1:16PM EDT5.000.010.000.010.00-12262.50%
FSR220812P000055002022-07-13 9:59AM EDT5.500.110.000.140.00-1010350.00%
FSR220812P000060002022-07-28 12:48PM EDT6.000.050.000.010.00-1626193.75%
FSR220812P000065002022-08-09 10:25AM EDT6.500.010.000.010.00-336162.50%
FSR220812P000070002022-08-09 10:54AM EDT7.000.010.010.020.00-102437162.50%
FSR220812P000075002022-08-09 12:06PM EDT7.500.020.010.02+0.01+100.00%11,141131.25%
FSR220812P000080002022-08-08 2:04PM EDT8.000.010.000.040.00-70166109.38%
FSR220812P000085002022-08-09 12:20PM EDT8.500.030.030.06+0.01+50.00%1546597.66%
FSR220812P000090002022-08-09 12:16PM EDT9.000.110.100.11+0.07+175.00%821,20688.28%
FSR220812P000095002022-08-09 12:10PM EDT9.500.260.250.28+0.15+136.36%27476386.72%
FSR220812P000100002022-08-09 12:05PM EDT10.000.540.530.57+0.28+107.69%3331,23489.84%
FSR220812P000105002022-08-09 11:50AM EDT10.500.870.920.97+0.36+70.59%121,56497.66%
FSR220812P000110002022-08-09 12:05PM EDT11.001.381.351.43+0.48+53.33%3081,072105.47%
FSR220812P000115002022-08-05 9:35AM EDT11.502.001.741.960.00-56106.25%
FSR220812P000120002022-08-09 9:37AM EDT12.001.402.312.44+0.01+0.72%23143.75%
FSR220812P000125002022-07-19 12:30PM EDT12.503.242.762.930.00--1139.06%
FSR220812P000130002022-08-05 11:33AM EDT13.003.313.253.450.00-36160.94%
FSR220812P000135002022-07-21 12:36PM EDT13.503.553.754.000.00-11198.44%
FSR220812P000145002022-08-08 3:05PM EDT14.504.204.754.900.00-11162.50%
FSR220812P000150002022-07-22 11:42AM EDT15.005.405.305.450.00-3040245.31%
FSR220812P000160002022-08-05 12:05PM EDT16.006.356.256.450.00-1515243.75%