UK markets open in 7 hours 11 minutes
NIKKEI 225
28,708.58 -546.97 (-1.87%) HANG SENG
26,017.53 -118.49 (-0.45%) CRUDE OIL
82.30 -0.20 (-0.24%) GOLD FUTURES
1,786.00 +4.10 (+0.23%) DOW
35,603.08 -6.26 (-0.02%) BTC-GBP
45,341.09 -2,773.32 (-5.76%)
Fisker Inc. (FSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.38+0.05 (+0.35%)
At close: 4:00PM EDT
14.30 -0.08 (-0.56%)
After hours: 07:46PM EDT
After hours: 07:46PM EDT
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSR211022C00010000 | 2021-10-14 9:50AM EDT | 10.00 | 4.43 | 4.30 | 4.60 | 0.00 | - | 25 | 1 | 314.06% |
| FSR211022C00010500 | 2021-09-23 1:02PM EDT | 10.50 | 4.20 | 3.80 | 3.95 | 0.00 | - | 1 | 1 | 278.13% |
| FSR211022C00011500 | 2021-10-21 11:13AM EDT | 11.50 | 3.04 | 2.83 | 3.05 | +0.04 | +1.33% | 83 | 90 | 204.69% |
| FSR211022C00012000 | 2021-10-21 10:37AM EDT | 12.00 | 2.53 | 2.33 | 2.45 | -0.12 | -4.53% | 4 | 50 | 121.88% |
| FSR211022C00012500 | 2021-10-21 11:36AM EDT | 12.50 | 1.86 | 1.82 | 1.91 | -0.16 | -7.92% | 5 | 131 | 120.31% |
| FSR211022C00013000 | 2021-10-21 1:02PM EDT | 13.00 | 1.41 | 1.32 | 1.50 | +0.16 | +12.80% | 12 | 72 | 93.75% |
| FSR211022C00013500 | 2021-10-21 3:02PM EDT | 13.50 | 0.95 | 0.85 | 0.98 | +0.17 | +21.79% | 192 | 293 | 67.97% |
| FSR211022C00014000 | 2021-10-21 3:49PM EDT | 14.00 | 0.41 | 0.40 | 0.52 | -0.05 | -10.87% | 380 | 1,055 | 52.34% |
| FSR211022C00014500 | 2021-10-21 3:59PM EDT | 14.50 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 2,537 | 4,449 | 40.63% |
| FSR211022C00015000 | 2021-10-21 3:54PM EDT | 15.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 2,026 | 6,842 | 48.44% |
| FSR211022C00015500 | 2021-10-21 3:45PM EDT | 15.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 315 | 2,000 | 62.50% |
| FSR211022C00016000 | 2021-10-21 3:49PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 1,898 | 68.75% |
| FSR211022C00016500 | 2021-10-21 10:37AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 282 | 93.75% |
| FSR211022C00017000 | 2021-10-21 11:13AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 814 | 112.50% |
| FSR211022C00017500 | 2021-10-21 3:48PM EDT | 17.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 113 | 283 | 142.19% |
| FSR211022C00018000 | 2021-10-20 2:04PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 57 | 362 | 150.00% |
| FSR211022C00018500 | 2021-10-21 10:06AM EDT | 18.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 64 | 369 | 175.00% |
| FSR211022C00019000 | 2021-10-19 2:34PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 95 | 181.25% |
| FSR211022C00019500 | 2021-10-21 10:24AM EDT | 19.50 | 0.01 | - | 0.03 | -0.01 | -50.00% | 1 | 1 | 217.19% |
| FSR211022C00020000 | 2021-10-13 10:01AM EDT | 20.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 396 | 181.25% |
| FSR211022C00021000 | 2021-10-11 9:30AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 85 | 234.38% |
| FSR211022C00025000 | 2021-10-08 10:56AM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 60 | 62 | 306.25% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSR211022P00009000 | 2021-09-23 12:07PM EDT | 9.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 300.00% |
| FSR211022P00010000 | 2021-10-13 10:32AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 256.25% |
| FSR211022P00010500 | 2021-10-12 10:26AM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 10 | 209.38% |
| FSR211022P00011000 | 2021-10-20 3:53PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 56 | 156.25% |
| FSR211022P00011500 | 2021-10-12 12:37PM EDT | 11.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 34 | 156.25% |
| FSR211022P00012000 | 2021-10-21 3:37PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 370 | 121.88% |
| FSR211022P00012500 | 2021-10-20 12:37PM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 1,026 | 106.25% |
| FSR211022P00013000 | 2021-10-21 2:00PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 129 | 1,724 | 75.00% |
| FSR211022P00013500 | 2021-10-21 3:30PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 17 | 883 | 54.69% |
| FSR211022P00014000 | 2021-10-21 3:48PM EDT | 14.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 314 | 1,748 | 46.09% |
| FSR211022P00014500 | 2021-10-21 3:56PM EDT | 14.50 | 0.24 | 0.22 | 0.26 | -0.16 | -40.00% | 1,066 | 1,187 | 45.31% |
| FSR211022P00015000 | 2021-10-21 3:39PM EDT | 15.00 | 0.65 | 0.63 | 0.70 | -0.15 | -18.75% | 219 | 414 | 54.69% |
| FSR211022P00015500 | 2021-10-21 11:39AM EDT | 15.50 | 1.18 | 1.10 | 1.17 | +0.20 | +20.41% | 5 | 23 | 62.50% |
| FSR211022P00016000 | 2021-10-21 2:26PM EDT | 16.00 | 1.69 | 1.61 | 1.67 | -0.07 | -3.98% | 5 | 10 | 87.50% |
| FSR211022P00016500 | 2021-10-21 9:50AM EDT | 16.50 | 1.95 | 2.00 | 2.20 | +0.08 | +4.28% | 21 | 4 | 146.09% |
| FSR211022P00017000 | 2021-10-21 12:35PM EDT | 17.00 | 2.67 | 2.52 | 2.77 | +0.28 | +11.72% | 8 | 50 | 129.69% |
| FSR211022P00017500 | 2021-10-21 10:33AM EDT | 17.50 | 3.03 | 3.10 | 3.20 | +0.14 | +4.84% | 6 | 59 | 153.13% |
| FSR211022P00018000 | 2021-10-21 3:14PM EDT | 18.00 | 3.57 | 3.60 | 3.70 | +0.17 | +5.00% | 2 | 12 | 170.31% |
| FSR211022P00018500 | 2021-10-19 2:12PM EDT | 18.50 | 3.80 | 4.10 | 4.20 | 0.00 | - | 32 | 34 | 185.94% |
| FSR211022P00019500 | 2021-10-18 2:21AM EDT | 19.50 | 5.15 | 5.10 | 5.20 | 0.00 | - | - | 4 | 217.19% |
| FSR211022P00020000 | 2021-10-08 2:01PM EDT | 20.00 | 6.41 | 5.60 | 5.70 | 0.00 | - | 1 | 4 | 231.25% |
| FSR211022P00022000 | 2021-09-20 12:14AM EDT | 22.00 | 8.89 | 7.55 | 7.70 | 0.00 | - | - | 1 | 225.00% |
| FSR211022P00025000 | 2021-10-19 3:13PM EDT | 25.00 | 10.35 | 10.50 | 10.70 | 0.00 | - | 1 | 0 | 412.50% |
© 2021 Verizon Media. All rights reserved.
