Nikola Corporation (NKLA)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA240816C00000500 | 2024-06-24 3:40PM EDT | 0.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 432 | 2,248 | 0.00% |
| NKLA240816C00001000 | 2024-06-24 3:28PM EDT | 1.00 | 0.02 | 6.15 | 8.55 | 0.00 | - | 22 | 22 | 490.63% |
| NKLA240816C00006000 | 2024-07-02 10:12AM EDT | 6.00 | 2.19 | 2.53 | 2.98 | 0.00 | - | 2 | 6 | 148.83% |
| NKLA240816C00007000 | 2024-07-03 11:57AM EDT | 7.00 | 2.27 | 2.00 | 2.36 | +0.29 | +14.65% | 4 | 0 | 148.44% |
| NKLA240816C00008000 | 2024-07-03 12:05PM EDT | 8.00 | 1.75 | 1.62 | 1.95 | 0.00 | - | 3 | 0 | 154.69% |
| NKLA240816C00009000 | 2024-07-03 12:08PM EDT | 9.00 | 1.48 | 1.18 | 1.51 | +0.05 | +3.50% | 34 | 0 | 148.05% |
| NKLA240816C00010000 | 2024-07-03 12:59PM EDT | 10.00 | 1.01 | 0.93 | 1.14 | +0.05 | +5.21% | 1 | 20 | 146.09% |
| NKLA240816C00011000 | 2024-07-03 10:21AM EDT | 11.00 | 1.15 | 0.75 | 0.94 | +0.15 | +15.00% | 1 | 81 | 149.61% |
| NKLA240816C00013000 | 2024-07-02 3:39PM EDT | 13.00 | 0.64 | 0.45 | 0.65 | 0.00 | - | 19 | 17 | 152.15% |
| NKLA240816C00014000 | 2024-07-03 9:30AM EDT | 14.00 | 0.55 | 0.37 | 0.55 | -0.06 | -9.84% | 5 | 40 | 154.69% |
| NKLA240816C00015000 | 2024-07-02 2:08PM EDT | 15.00 | 0.41 | 0.28 | 0.55 | -0.16 | -28.07% | 1 | 0 | 160.35% |
| NKLA240816C00018000 | 2024-07-02 10:26AM EDT | 18.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 155.47% |
| NKLA240816C00020000 | 2024-07-03 11:37AM EDT | 20.00 | 0.22 | 0.07 | 0.25 | -0.17 | -43.59% | 1 | 20 | 161.33% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA240816P00000500 | 2024-06-24 3:45PM EDT | 0.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20,615 | 20,019 | 50.00% |
| NKLA240816P00002000 | 2024-06-21 12:18PM EDT | 2.00 | 1.65 | 0.00 | 0.49 | 0.00 | - | 3 | 3 | 340.63% |
| NKLA240816P00004000 | 2024-07-02 1:23PM EDT | 4.00 | 0.27 | 0.00 | 0.34 | 0.00 | - | 2 | 0 | 166.80% |
| NKLA240816P00005000 | 2024-07-02 3:44PM EDT | 5.00 | 0.55 | 0.38 | 0.58 | 0.00 | - | 86 | 121 | 179.69% |
| NKLA240816P00006000 | 2024-07-02 12:05PM EDT | 6.00 | 0.75 | 0.00 | 0.89 | 0.00 | - | 6 | 264 | 127.73% |
| NKLA240816P00007000 | 2024-07-03 12:25PM EDT | 7.00 | 1.15 | 1.18 | 1.32 | -0.19 | -14.18% | 44 | 0 | 171.09% |
| NKLA240816P00008000 | 2024-07-03 12:18PM EDT | 8.00 | 1.75 | 1.67 | 1.92 | -0.15 | -7.89% | 219 | 254 | 169.53% |
| NKLA240816P00009000 | 2024-07-03 9:30AM EDT | 9.00 | 2.21 | 2.32 | 2.61 | -0.36 | -14.01% | 2 | 42 | 172.07% |
| NKLA240816P00010000 | 2024-07-03 9:50AM EDT | 10.00 | 3.15 | 2.95 | 3.30 | -0.15 | -4.55% | 2 | 47 | 167.58% |
| NKLA240816P00011000 | 2024-07-02 2:46PM EDT | 11.00 | 4.00 | 3.65 | 4.10 | 0.00 | - | 25 | 47 | 166.21% |
| NKLA240816P00012000 | 2024-06-26 9:36AM EDT | 12.00 | 4.25 | 4.65 | 5.10 | 0.00 | - | - | 50 | 183.79% |
© 2024 Yahoo. All rights reserved.