UK markets closed

Fisker Inc. (FSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.06+0.07 (+0.88%)
As of 03:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSR220930C000060002022-09-26 10:57AM EDT6.002.072.012.14+0.10+5.08%55137.50%
FSR220930C000065002022-08-29 3:47PM EDT6.502.621.551.680.00-11142.19%
FSR220930C000070002022-09-26 2:32PM EDT7.001.111.071.16+0.08+7.77%115103.13%
FSR220930C000075002022-09-26 2:59PM EDT7.500.690.690.72+0.01+1.47%19918898.44%
FSR220930C000080002022-09-26 2:27PM EDT8.000.310.340.36-0.07-18.42%8,63066485.16%
FSR220930C000085002022-09-26 2:56PM EDT8.500.150.140.16-0.04-21.05%16,92458383.59%
FSR220930C000090002022-09-26 2:59PM EDT9.000.060.060.07-0.03-33.33%1,5741,89988.28%
FSR220930C000095002022-09-26 2:18PM EDT9.500.040.030.04-0.01-20.00%8281,88398.44%
FSR220930C000100002022-09-26 2:55PM EDT10.000.020.020.03-0.02-50.00%4762,601112.50%
FSR220930C000105002022-09-26 2:38PM EDT10.500.020.010.03-0.01-33.33%2871,169126.56%
FSR220930C000110002022-09-26 2:18PM EDT11.000.030.010.04+0.01+50.00%401,935150.00%
FSR220930C000115002022-09-26 9:40AM EDT11.500.030.000.010.00-7368131.25%
FSR220930C000120002022-09-26 10:00AM EDT12.000.010.000.01-0.01-50.00%25865143.75%
FSR220930C000125002022-09-26 10:33AM EDT12.500.010.000.040.00-213321190.63%
FSR220930C000130002022-09-22 12:12PM EDT13.000.010.000.210.00-352278.91%
FSR220930C000140002022-09-26 9:59AM EDT14.000.010.000.090.00-207260.94%
FSR220930C000150002022-09-26 9:59AM EDT15.000.010.000.03-0.04-80.00%208240.63%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSR220930P000035002022-09-23 10:07AM EDT3.500.020.000.010.00-2060300.00%
FSR220930P000050002022-09-26 2:06PM EDT5.000.010.000.01-0.05-83.33%197115175.00%
FSR220930P000055002022-09-26 2:34PM EDT5.500.010.020.02-0.03-75.00%86344181.25%
FSR220930P000060002022-09-26 2:34PM EDT6.000.040.030.040.00-1,67146162.50%
FSR220930P000065002022-09-26 12:11PM EDT6.500.070.050.06+0.01+16.67%1,7212,384142.19%
FSR220930P000070002022-09-26 2:12PM EDT7.000.090.080.09-0.02-18.18%2,2212,734118.75%
FSR220930P000075002022-09-26 2:44PM EDT7.500.160.140.17-0.03-15.79%2971,803101.56%
FSR220930P000080002022-09-26 2:45PM EDT8.000.330.300.32-0.05-13.16%4781,34890.63%
FSR220930P000085002022-09-26 2:08PM EDT8.500.640.590.62-0.07-9.86%4821,22888.28%
FSR220930P000090002022-09-26 2:29PM EDT9.001.070.991.05-0.13-10.83%11,43095.31%
FSR220930P000095002022-09-26 2:58PM EDT9.501.451.451.51-0.22-13.17%9174101.56%
FSR220930P000100002022-09-26 10:07AM EDT10.002.071.932.03-0.03-1.43%1136125.00%
FSR220930P000105002022-09-16 10:45AM EDT10.501.182.402.540.00-1019137.50%
FSR220930P000110002022-09-26 10:35AM EDT11.002.792.913.00+0.01+0.36%149156137.50%
FSR220930P000115002022-09-16 2:49PM EDT11.503.533.453.65+1.05+42.34%13228.91%
FSR220930P000125002022-08-17 2:22PM EDT12.503.603.403.500.00-110.00%
FSR220930P000130002022-09-23 12:08PM EDT13.005.054.905.050.00-29223.44%
FSR220930P000135002022-09-02 11:54AM EDT13.504.955.255.550.00-22297.66%
FSR220930P000150002022-08-17 1:11PM EDT15.006.005.705.900.00-9509500.00%