UK markets open in 7 hours 11 minutes

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
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSR211022C000100002021-10-14 9:50AM EDT10.004.434.304.600.00-251314.06%
FSR211022C000105002021-09-23 1:02PM EDT10.504.203.803.950.00-11278.13%
FSR211022C000115002021-10-21 11:13AM EDT11.503.042.833.05+0.04+1.33%8390204.69%
FSR211022C000120002021-10-21 10:37AM EDT12.002.532.332.45-0.12-4.53%450121.88%
FSR211022C000125002021-10-21 11:36AM EDT12.501.861.821.91-0.16-7.92%5131120.31%
FSR211022C000130002021-10-21 1:02PM EDT13.001.411.321.50+0.16+12.80%127293.75%
FSR211022C000135002021-10-21 3:02PM EDT13.500.950.850.98+0.17+21.79%19229367.97%
FSR211022C000140002021-10-21 3:49PM EDT14.000.410.400.52-0.05-10.87%3801,05552.34%
FSR211022C000145002021-10-21 3:59PM EDT14.500.120.110.12-0.06-33.33%2,5374,44940.63%
FSR211022C000150002021-10-21 3:54PM EDT15.000.020.020.03-0.05-71.43%2,0266,84248.44%
FSR211022C000155002021-10-21 3:45PM EDT15.500.010.010.02-0.02-66.67%3152,00062.50%
FSR211022C000160002021-10-21 3:49PM EDT16.000.010.000.010.00-851,89868.75%
FSR211022C000165002021-10-21 10:37AM EDT16.500.010.000.020.00-328293.75%
FSR211022C000170002021-10-21 11:13AM EDT17.000.010.000.02-0.01-50.00%4814112.50%
FSR211022C000175002021-10-21 3:48PM EDT17.500.020.010.03+0.01+100.00%113283142.19%
FSR211022C000180002021-10-20 2:04PM EDT18.000.010.000.030.00-57362150.00%
FSR211022C000185002021-10-21 10:06AM EDT18.500.010.000.040.00-64369175.00%
FSR211022C000190002021-10-19 2:34PM EDT19.000.010.000.030.00-395181.25%
FSR211022C000195002021-10-21 10:24AM EDT19.500.01-0.03-0.01-50.00%11217.19%
FSR211022C000200002021-10-13 10:01AM EDT20.000.040.000.010.00-10396181.25%
FSR211022C000210002021-10-11 9:30AM EDT21.000.020.000.030.00-185234.38%
FSR211022C000250002021-10-08 10:56AM EDT25.000.030.000.020.00-6062306.25%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSR211022P000090002021-09-23 12:07PM EDT9.000.230.000.030.00-114300.00%
FSR211022P000100002021-10-13 10:32AM EDT10.000.030.000.050.00-226256.25%
FSR211022P000105002021-10-12 10:26AM EDT10.500.010.000.030.00-510209.38%
FSR211022P000110002021-10-20 3:53PM EDT11.000.010.000.010.00-1056156.25%
FSR211022P000115002021-10-12 12:37PM EDT11.500.030.000.030.00-534156.25%
FSR211022P000120002021-10-21 3:37PM EDT12.000.010.000.020.00-60370121.88%
FSR211022P000125002021-10-20 12:37PM EDT12.500.010.000.030.00-121,026106.25%
FSR211022P000130002021-10-21 2:00PM EDT13.000.010.000.02-0.01-50.00%1291,72475.00%
FSR211022P000135002021-10-21 3:30PM EDT13.500.020.010.02-0.03-60.00%1788354.69%
FSR211022P000140002021-10-21 3:48PM EDT14.000.050.050.06-0.07-58.33%3141,74846.09%
FSR211022P000145002021-10-21 3:56PM EDT14.500.240.220.26-0.16-40.00%1,0661,18745.31%
FSR211022P000150002021-10-21 3:39PM EDT15.000.650.630.70-0.15-18.75%21941454.69%
FSR211022P000155002021-10-21 11:39AM EDT15.501.181.101.17+0.20+20.41%52362.50%
FSR211022P000160002021-10-21 2:26PM EDT16.001.691.611.67-0.07-3.98%51087.50%
FSR211022P000165002021-10-21 9:50AM EDT16.501.952.002.20+0.08+4.28%214146.09%
FSR211022P000170002021-10-21 12:35PM EDT17.002.672.522.77+0.28+11.72%850129.69%
FSR211022P000175002021-10-21 10:33AM EDT17.503.033.103.20+0.14+4.84%659153.13%
FSR211022P000180002021-10-21 3:14PM EDT18.003.573.603.70+0.17+5.00%212170.31%
FSR211022P000185002021-10-19 2:12PM EDT18.503.804.104.200.00-3234185.94%
FSR211022P000195002021-10-18 2:21AM EDT19.505.155.105.200.00--4217.19%
FSR211022P000200002021-10-08 2:01PM EDT20.006.415.605.700.00-14231.25%
FSR211022P000220002021-09-20 12:14AM EDT22.008.897.557.700.00--1225.00%
FSR211022P000250002021-10-19 3:13PM EDT25.0010.3510.5010.700.00-10412.50%