UK markets open in 3 hours 43 minutes

Fisker Inc. (FSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.88-0.12 (-0.80%)
At close: 04:00PM EST
14.90 +0.02 (+0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSR220121C000025002022-01-13 3:05PM EST2.5012.8312.1012.700.00-122681.25%
FSR220121C000050002022-01-03 11:58AM EST5.0010.609.7010.050.00-3390617.19%
FSR220121C000075002022-01-11 11:47AM EST7.508.407.257.600.00-11,041312.50%
FSR220121C000100002022-01-14 2:51PM EST10.004.704.805.00-0.81-14.70%31,708168.75%
FSR220121C000110002021-12-22 10:18AM EST11.006.303.754.150.00--5169.53%
FSR220121C000120002022-01-12 11:49AM EST12.003.702.793.100.00-113126.56%
FSR220121C000125002022-01-14 10:52AM EST12.502.252.192.54-1.10-32.84%192,084139.06%
FSR220121C000130002022-01-11 12:23PM EST13.003.071.882.180.00-1023113.67%
FSR220121C000135002022-01-14 12:09PM EST13.501.251.421.57-1.26-50.20%5583.20%
FSR220121C000140002022-01-14 3:57PM EST14.001.101.071.18-0.65-37.14%301286.33%
FSR220121C000145002022-01-14 3:59PM EST14.500.750.730.81-0.49-39.52%2557581.64%
FSR220121C000150002022-01-14 3:59PM EST15.000.500.480.56-0.13-20.63%8313,39982.81%
FSR220121C000155002022-01-14 3:59PM EST15.500.310.300.33-0.11-26.19%40829780.86%
FSR220121C000160002022-01-14 3:57PM EST16.000.180.170.21-0.09-33.33%55446081.64%
FSR220121C000165002022-01-14 3:58PM EST16.500.110.090.13-0.05-31.25%36550582.42%
FSR220121C000170002022-01-14 3:50PM EST17.000.070.060.07-0.05-41.67%1701,43884.38%
FSR220121C000175002022-01-14 3:44PM EST17.500.050.040.06-0.03-37.50%2703,76792.19%
FSR220121C000180002022-01-14 3:56PM EST18.000.040.030.05-0.02-33.33%13572699.22%
FSR220121C000185002022-01-14 2:46PM EST18.500.040.010.04-0.02-33.33%12273101.56%
FSR220121C000190002022-01-14 3:51PM EST19.000.020.000.04-0.03-60.00%45639106.25%
FSR220121C000195002022-01-14 3:59PM EST19.500.020.020.03-0.02-50.00%127311120.31%
FSR220121C000200002022-01-14 3:46PM EST20.000.030.010.040.00-2345,587129.69%
FSR220121C000205002022-01-14 1:55PM EST20.500.020.010.06-0.02-50.00%18251145.31%
FSR220121C000210002022-01-14 2:09PM EST21.000.020.000.03-0.01-33.33%1472135.94%
FSR220121C000215002022-01-13 1:35PM EST21.500.030.000.030.00-2694143.75%
FSR220121C000220002022-01-13 3:16PM EST22.000.030.000.030.00-1288150.00%
FSR220121C000225002022-01-14 2:56PM EST22.500.020.000.03-0.01-33.33%1263,294159.38%
FSR220121C000230002022-01-14 9:50AM EST23.000.010.000.03-0.01-50.00%222165.63%
FSR220121C000240002022-01-05 1:06PM EST24.000.030.000.030.00-619178.13%
FSR220121C000250002022-01-14 3:18PM EST25.000.010.010.03-0.01-50.00%9038,752198.44%
FSR220121C000300002022-01-14 3:46PM EST30.000.010.010.02-0.01-50.00%365,750246.88%
FSR220121C000350002022-01-14 12:59PM EST35.000.010.000.01-0.02-66.67%145,629262.50%
FSR220121C000400002022-01-13 3:18PM EST40.000.010.000.010.00-44,459293.75%
FSR220121C000450002022-01-13 3:18PM EST45.000.010.000.010.00-56,251325.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSR220121P000025002021-12-20 10:14AM EST2.500.010.000.010.00-2579575.00%
FSR220121P000050002022-01-07 2:00PM EST5.000.040.000.020.00-1278387.50%
FSR220121P000075002022-01-14 1:04PM EST7.500.020.010.06+0.01+100.00%113,204300.00%
FSR220121P000100002022-01-14 3:40PM EST10.000.030.000.04-0.02-40.00%952,265168.75%
FSR220121P000110002022-01-14 3:39PM EST11.000.040.010.06+0.01+33.33%43427146.88%
FSR220121P000120002022-01-14 3:59PM EST12.000.050.050.07+0.01+25.00%48222124.22%
FSR220121P000125002022-01-14 3:39PM EST12.500.080.060.09+0.02+33.33%143,740111.72%
FSR220121P000130002022-01-14 3:42PM EST13.000.120.100.12+0.05+71.43%891,071103.13%
FSR220121P000135002022-01-14 3:38PM EST13.500.160.150.18-0.01-5.88%62468094.92%
FSR220121P000140002022-01-14 3:48PM EST14.000.270.220.290.00-26038988.28%
FSR220121P000145002022-01-14 3:59PM EST14.500.410.370.42-0.01-2.38%22449382.42%
FSR220121P000150002022-01-14 3:42PM EST15.000.650.620.67+0.02+3.17%1,3758,44683.59%
FSR220121P000155002022-01-14 3:58PM EST15.500.960.921.00+0.13+15.66%31731784.57%
FSR220121P000160002022-01-14 3:37PM EST16.001.331.261.43+0.31+30.39%2501,23487.89%
FSR220121P000165002022-01-14 3:23PM EST16.501.821.701.91+0.13+7.69%2769799.22%
FSR220121P000170002022-01-14 11:48AM EST17.002.382.132.33+0.75+46.01%630197.66%
FSR220121P000175002022-01-14 2:35PM EST17.503.002.602.86+0.52+20.97%912,790112.11%
FSR220121P000180002022-01-14 3:35PM EST18.003.203.103.50+0.62+24.03%899144.53%
FSR220121P000185002022-01-14 12:00PM EST18.504.003.603.80+2.24+127.27%48127.73%
FSR220121P000190002022-01-14 1:55PM EST19.004.593.954.30+1.39+43.44%14687.50%
FSR220121P000195002022-01-13 3:35PM EST19.504.424.554.950.00-49167.97%
FSR220121P000200002022-01-14 2:56PM EST20.005.335.105.30+0.41+8.33%143,758160.94%
FSR220121P000205002022-01-12 11:18AM EST20.505.105.505.800.00-1506142.19%
FSR220121P000210002022-01-03 12:53PM EST21.004.356.056.450.00-13200.78%
FSR220121P000215002022-01-13 2:01PM EST21.506.106.556.900.00-2444200.78%
FSR220121P000220002022-01-10 3:29PM EST22.006.707.057.350.00-113198.44%
FSR220121P000225002022-01-13 3:42PM EST22.507.537.558.250.00-20761276.56%
FSR220121P000250002022-01-14 11:42AM EST25.0010.4110.0510.35+0.71+7.32%16,037246.88%
FSR220121P000300002022-01-13 3:05PM EST30.0014.6515.0015.350.00-4561293.75%
FSR220121P000350002022-01-07 1:48PM EST35.0018.4420.0020.250.00-6414262.50%
FSR220121P000400002022-01-05 1:57PM EST40.0022.2024.9525.900.00-224516.41%
FSR220121P000450002021-12-22 2:35PM EST45.0028.0830.0030.500.00-23,995479.69%