UK markets closed

Fisker Inc. (FSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.20+0.16 (+2.74%)
As of 12:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSR230331C000040002023-03-29 10:32AM EDT4.002.092.162.25+0.02+0.97%11243.75%
FSR230331C000045002023-03-27 1:49PM EDT4.501.531.661.770.00-20212.50%
FSR230331C000050002023-03-28 11:41AM EDT5.001.051.171.260.00-1582153.13%
FSR230331C000055002023-03-29 12:33PM EDT5.500.720.700.75+0.18+33.33%122355106.25%
FSR230331C000060002023-03-29 12:37PM EDT6.000.270.260.28+0.10+58.82%1,1852,80969.53%
FSR230331C000065002023-03-29 12:37PM EDT6.500.050.050.06+0.01+25.00%1,1789,09971.88%
FSR230331C000070002023-03-29 11:04AM EDT7.000.010.010.02-0.01-50.00%1431,70489.06%
FSR230331C000075002023-03-29 12:35PM EDT7.500.010.000.020.00-6420115.63%
FSR230331C000080002023-03-28 12:02PM EDT8.000.010.000.010.00-2691131.25%
FSR230331C000085002023-03-28 2:05PM EDT8.500.020.000.020.00-30830175.00%
FSR230331C000090002023-03-21 2:30PM EDT9.000.020.000.010.00-3580181.25%
FSR230331C000095002023-03-27 11:49AM EDT9.500.010.000.010.00-10405200.00%
FSR230331C000100002023-03-28 2:02PM EDT10.000.010.000.010.00-5132225.00%
FSR230331C000105002023-02-27 4:26PM EDT10.500.160.000.010.00-1382237.50%
FSR230331C000110002023-03-06 11:22AM EDT11.000.070.000.010.00-19262.50%
FSR230331C000115002023-02-13 10:30AM EDT11.500.070.000.170.00--1437.50%
FSR230331C000120002023-03-20 1:57PM EDT12.000.010.000.010.00-50503300.00%
FSR230331C000125002023-02-28 12:36PM EDT12.500.090.000.010.00-20067312.50%
FSR230331C000130002023-02-28 12:33PM EDT13.000.080.000.010.00-200190325.00%
FSR230331C000140002023-03-06 1:00PM EDT14.000.020.000.010.00-148350.00%
FSR230331C000150002023-03-02 4:47PM EDT15.000.040.000.010.00-328375.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSR230331P000030002023-03-13 3:18PM EDT3.000.010.000.010.00-1030350.00%
FSR230331P000035002023-02-22 12:09PM EDT3.500.070.000.010.00-1011275.00%
FSR230331P000040002023-03-29 10:15AM EDT4.000.010.000.040.00-3282275.00%
FSR230331P000045002023-03-27 1:35PM EDT4.500.020.000.020.00-10320187.50%
FSR230331P000050002023-03-29 12:19PM EDT5.000.010.010.02-0.01-50.00%11669143.75%
FSR230331P000055002023-03-29 12:31PM EDT5.500.020.020.03-0.01-33.33%1722,871101.56%
FSR230331P000060002023-03-29 12:31PM EDT6.000.080.070.08-0.08-50.00%1,5321,80569.53%
FSR230331P000065002023-03-29 12:20PM EDT6.500.360.340.37-0.14-28.00%4795168.75%
FSR230331P000070002023-03-29 12:04PM EDT7.000.850.780.88-0.20-19.05%211,393100.00%
FSR230331P000075002023-03-28 2:58PM EDT7.501.551.271.350.00-12266106.25%
FSR230331P000080002023-03-29 12:03PM EDT8.001.851.761.87-0.36-16.29%10243146.88%
FSR230331P000090002023-03-29 11:58AM EDT9.002.902.752.87+0.40+16.00%2546181.25%
FSR230331P000095002023-03-02 10:45AM EDT9.502.763.253.350.00--13290.63%
FSR230331P000100002023-03-27 9:58AM EDT10.004.223.753.850.00-17318.75%
FSR230331P000110002023-03-23 11:22AM EDT11.005.074.754.900.00-1490318.75%
FSR230331P000120002023-03-10 1:41PM EDT12.005.805.755.850.00-11406.25%
FSR230331P000125002023-03-22 2:24PM EDT12.506.606.256.350.00-20425.00%
FSR230331P000150002023-02-28 12:44PM EDT15.007.308.758.850.00--1506.25%