Nikola Corporation (NKLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA240705C00000500 | 2024-06-24 3:42PM EDT | 0.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 523 | 2,042 | 0.00% |
| NKLA240705C00001000 | 2024-06-24 11:33AM EDT | 1.00 | 0.01 | 6.15 | 8.40 | 0.00 | - | 106 | 2,427 | 1,056.25% |
| NKLA240705C00001500 | 2024-06-24 11:41AM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 240 | 0.00% |
| NKLA240705C00006500 | 2024-06-28 9:41AM EDT | 6.50 | 1.77 | 1.53 | 2.02 | +1.77 | - | 1 | 1 | 153.91% |
| NKLA240705C00007000 | 2024-06-27 3:40PM EDT | 7.00 | 1.70 | 1.11 | 1.71 | +1.70 | - | - | 2 | 167.58% |
| NKLA240705C00007500 | 2024-06-28 12:38PM EDT | 7.50 | 1.14 | 0.59 | 1.36 | +1.14 | - | 1 | 0 | 140.63% |
| NKLA240705C00008000 | 2024-06-28 3:53PM EDT | 8.00 | 0.39 | 0.49 | 0.91 | +0.39 | - | 4 | 4 | 145.31% |
| NKLA240705C00008500 | 2024-06-28 3:54PM EDT | 8.50 | 0.38 | 0.31 | 0.61 | +0.38 | - | 24 | 13 | 141.41% |
| NKLA240705C00009000 | 2024-06-28 3:59PM EDT | 9.00 | 0.26 | 0.24 | 0.36 | +0.26 | - | 61 | 48 | 142.19% |
| NKLA240705C00009500 | 2024-06-27 3:41PM EDT | 9.50 | 0.35 | 0.00 | 0.30 | +0.35 | - | - | 23 | 129.69% |
| NKLA240705C00010000 | 2024-06-28 3:54PM EDT | 10.00 | 0.10 | 0.08 | 0.23 | +0.10 | - | 14 | 33 | 157.81% |
| NKLA240705C00011000 | 2024-06-28 3:24PM EDT | 11.00 | 0.05 | 0.00 | 0.16 | +0.05 | - | 101 | 110 | 167.97% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA240705P00000500 | 2024-06-24 1:52PM EDT | 0.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 173 | 2,399 | 50.00% |
| NKLA240705P00001000 | 2024-06-18 3:58PM EDT | 1.00 | 0.55 | 0.00 | 2.13 | 0.00 | - | - | 12 | 0.00% |
| NKLA240705P00003000 | 2024-06-27 2:16PM EDT | 3.00 | 0.05 | 0.00 | 2.13 | +0.05 | - | - | 1 | 1,239.84% |
| NKLA240705P00005000 | 2024-06-27 1:50PM EDT | 5.00 | 0.09 | 0.00 | 0.10 | +0.09 | - | - | 1 | 245.31% |
| NKLA240705P00005500 | 2024-06-28 1:52PM EDT | 5.50 | 0.06 | 0.00 | 0.06 | +0.06 | - | 1 | 0 | 184.38% |
| NKLA240705P00006000 | 2024-06-28 3:29PM EDT | 6.00 | 0.04 | 0.00 | 0.08 | +0.04 | - | 3 | 1 | 159.38% |
| NKLA240705P00006500 | 2024-06-28 3:55PM EDT | 6.50 | 0.08 | 0.08 | 0.13 | +0.08 | - | 39 | 1 | 164.06% |
| NKLA240705P00007000 | 2024-06-28 3:44PM EDT | 7.00 | 0.20 | 0.12 | 0.21 | +0.20 | - | 75 | 36 | 148.44% |
| NKLA240705P00007500 | 2024-06-28 2:10PM EDT | 7.50 | 0.36 | 0.16 | 0.42 | +0.36 | - | 49 | 10 | 142.19% |
| NKLA240705P00008000 | 2024-06-28 3:44PM EDT | 8.00 | 0.55 | 0.34 | 0.77 | +0.55 | - | 95 | 185 | 156.25% |
| NKLA240705P00008500 | 2024-06-28 2:23PM EDT | 8.50 | 0.85 | 0.70 | 1.11 | +0.85 | - | 109 | 178 | 173.44% |
| NKLA240705P00009000 | 2024-06-28 10:12AM EDT | 9.00 | 1.89 | 1.02 | 1.41 | +1.89 | - | 4 | 6 | 168.75% |
| NKLA240705P00009500 | 2024-06-27 11:03AM EDT | 9.50 | 1.55 | 1.28 | 2.04 | +1.55 | - | - | 1 | 188.28% |
| NKLA240705P00010500 | 2024-06-28 12:30PM EDT | 10.50 | 2.68 | 2.31 | 2.73 | +2.68 | - | 4 | 3 | 200.00% |
| NKLA240705P00014000 | 2024-06-28 11:48AM EDT | 14.00 | 6.03 | 4.60 | 7.40 | +6.03 | - | 2 | 0 | 317.97% |
| NKLA240705P00015000 | 2024-06-27 3:20PM EDT | 15.00 | 7.11 | 5.60 | 8.60 | +7.11 | - | - | 2 | 386.72% |
| NKLA240705P00016000 | 2024-06-28 11:20AM EDT | 16.00 | 8.00 | 7.30 | 9.60 | +8.00 | - | 2 | 0 | 529.30% |
| NKLA240705P00017000 | 2024-06-28 9:41AM EDT | 17.00 | 8.95 | 8.40 | 10.15 | +8.95 | - | 1 | 0 | 500.00% |
| NKLA240705P00018000 | 2024-06-27 3:02PM EDT | 18.00 | 10.05 | 8.25 | 11.15 | +10.05 | - | - | 1 | 767.97% |
© 2024 Yahoo. All rights reserved.