UK Markets closed

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.72+0.42 (+1.16%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor14 August 2020
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKLA200814P000200002020-08-07 3:00PM EDT20.000.030.000.050.00-14952204.69%
NKLA200814P000240002020-08-07 3:25PM EDT24.000.050.000.100.00-67173164.06%
NKLA200814P000250002020-08-07 3:31PM EDT25.000.100.050.100.00-471,317160.94%
NKLA200814P000260002020-08-07 3:55PM EDT26.000.100.050.15-0.02-16.67%135460154.30%
NKLA200814P000270002020-08-07 3:25PM EDT27.000.050.050.25-0.10-66.67%64202151.95%
NKLA200814P000275002020-08-07 3:12PM EDT27.500.150.100.20-0.05-25.00%7178144.53%
NKLA200814P000280002020-08-07 12:48PM EDT28.000.150.050.20-0.08-34.78%35428132.03%
NKLA200814P000285002020-08-07 3:19PM EDT28.500.160.150.20-0.09-36.00%109213134.38%
NKLA200814P000290002020-08-07 3:47PM EDT29.000.250.150.25-0.05-16.67%140423131.25%
NKLA200814P000300002020-08-07 3:59PM EDT30.000.250.200.30-0.20-44.44%9233,342123.44%
NKLA200814P000315002020-08-07 3:50PM EDT31.500.400.400.50-0.30-42.86%87159121.09%
NKLA200814P000320002020-08-07 3:57PM EDT32.000.500.450.50-0.33-39.76%568395114.84%
NKLA200814P000325002020-08-07 3:52PM EDT32.500.550.500.65-0.35-38.89%400212114.45%
NKLA200814P000335002020-08-07 3:58PM EDT33.500.710.700.80-0.46-39.32%180256108.79%
NKLA200814P000340002020-08-07 3:53PM EDT34.000.950.801.05-0.35-26.92%355390110.55%
NKLA200814P000350002020-08-07 3:59PM EDT35.001.201.101.15-0.47-28.14%7471,120101.47%
NKLA200814P000360002020-08-07 3:54PM EDT36.001.551.451.55-0.55-26.19%36440998.83%
NKLA200814P000365002020-08-07 3:48PM EDT36.501.801.551.85-0.55-23.40%1269496.58%
NKLA200814P000370002020-08-07 3:58PM EDT37.002.051.952.15-0.65-24.07%684358101.17%
NKLA200814P000375002020-08-07 3:43PM EDT37.502.452.002.40-0.50-16.95%31141293.95%
NKLA200814P000380002020-08-07 3:55PM EDT38.002.652.352.85-0.65-19.70%65436599.02%
NKLA200814P000390002020-08-07 3:17PM EDT39.003.633.203.60-0.27-6.92%39167106.64%
NKLA200814P000400002020-08-07 3:43PM EDT40.004.203.904.30-0.37-8.10%2062,193104.98%
NKLA200814P000410002020-08-07 3:56PM EDT41.005.004.405.10-0.38-7.06%156495.02%
NKLA200814P000420002020-08-07 10:55AM EDT42.005.605.406.00-0.71-11.25%1787103.22%
NKLA200814P000430002020-08-07 3:58PM EDT43.006.706.506.90+0.20+3.08%1426114.65%
NKLA200814P000440002020-08-07 9:44AM EDT44.008.387.408.00+0.91+12.18%116125.39%
NKLA200814P000450002020-08-07 3:42PM EDT45.008.708.108.80+0.35+4.19%76162107.03%
NKLA200814P000470002020-08-07 2:28PM EDT47.0010.8210.2010.70-0.33-2.96%1619123.83%
NKLA200814P000480002020-08-07 10:40AM EDT48.0011.3011.1012.00-0.42-3.58%225146.29%
NKLA200814P000485002020-07-20 1:28PM EDT48.5013.0611.5013.100.00-22178.32%
NKLA200814P000500002020-08-07 3:23PM EDT50.0013.7712.9013.70-0.23-1.64%5566104.69%
NKLA200814P000510002020-08-06 3:52PM EDT51.0014.7513.8015.300.00-47169.92%
NKLA200814P000515002020-08-05 2:27PM EDT51.5015.8514.4015.400.00-13147.27%
NKLA200814P000520002020-08-07 1:36PM EDT52.0015.5114.9015.70+0.38+2.51%12115.63%
NKLA200814P000530002020-08-07 10:39AM EDT53.0016.1015.9016.90-0.51-3.07%2025157.03%
NKLA200814P000540002020-08-04 3:57PM EDT54.0016.1516.5018.500.00-66183.40%
NKLA200814P000550002020-08-07 3:59PM EDT55.0018.4018.1018.70-0.01-0.05%1562169.53%
NKLA200814P000560002020-08-07 12:32PM EDT56.0019.0318.6020.00-7.19-27.42%615135.94%
NKLA200814P000580002020-07-28 10:30AM EDT58.0025.9220.2022.400.00--1145.31%
NKLA200814P000585002020-08-07 3:41PM EDT58.5022.0021.7022.50-1.45-6.18%11228.52%
NKLA200814P000590002020-07-27 9:46AM EDT59.0027.3321.9023.200.00-12223.44%
NKLA200814P000600002020-08-07 9:56AM EDT60.0023.5022.9023.80-1.30-5.24%124182.03%
NKLA200814P000610002020-08-04 11:59AM EDT61.0024.5623.6025.300.00-55215.63%
NKLA200814P000620002020-08-04 11:59AM EDT62.0025.5124.6026.400.00-57231.64%
NKLA200814P000625002020-07-22 3:58PM EDT62.5026.8825.3026.600.00-35223.83%
NKLA200814P000630002020-08-03 10:48AM EDT63.0030.9025.6027.300.00-10226.56%
NKLA200814P000635002020-07-29 10:05AM EDT63.5033.0025.9027.800.00--0199.22%
NKLA200814P000640002020-07-21 1:55PM EDT64.0025.1026.8028.200.00--1242.58%
NKLA200814P000650002020-07-08 3:58PM EDT65.0027.9827.8029.000.00-1110223.44%
NKLA200814P000665002020-07-17 2:56PM EDT66.5030.2027.9032.100.00-12255.08%
NKLA200814P000670002020-07-29 9:56AM EDT67.0035.5728.6032.100.00--8214.84%
NKLA200814P000675002020-07-20 9:50AM EDT67.5032.5030.1031.500.00-4020185.94%
NKLA200814P000680002020-07-20 9:48AM EDT68.0033.2030.6032.000.00-8442187.50%
NKLA200814P000690002020-07-24 12:02PM EDT69.0038.3030.5034.600.00-11277.34%
NKLA200814P000695002020-07-21 3:32PM EDT69.5030.4031.0034.900.00-22258.20%
NKLA200814P000700002020-08-07 3:37PM EDT70.0033.5432.6034.00-1.36-3.90%226195.31%
NKLA200814P000710002020-07-06 12:10PM EDT71.0035.8035.0037.500.00--0462.40%
NKLA200814P000720002020-07-24 10:01AM EDT72.0041.5233.5037.400.00-22269.53%
NKLA200814P000725002020-07-22 12:23PM EDT72.5036.0033.6038.100.00--0238.28%
NKLA200814P000735002020-07-23 9:48AM EDT73.5037.4034.5039.300.00--1260.94%
NKLA200814P000750002020-07-07 3:04PM EDT75.0044.8036.3040.700.00--0294.53%
NKLA200814P000800002020-07-29 10:48AM EDT80.0049.2042.3044.000.00-346394.92%
NKLA200814P000850002020-08-06 2:49PM EDT85.0048.4446.0050.600.00-13243.75%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more