Callsfor14 August 2020
Putsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA200814P00020000 | 2020-08-07 3:00PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 952 | 204.69% |
| NKLA200814P00024000 | 2020-08-07 3:25PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 67 | 173 | 164.06% |
| NKLA200814P00025000 | 2020-08-07 3:31PM EDT | 25.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 47 | 1,317 | 160.94% |
| NKLA200814P00026000 | 2020-08-07 3:55PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 135 | 460 | 154.30% |
| NKLA200814P00027000 | 2020-08-07 3:25PM EDT | 27.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 64 | 202 | 151.95% |
| NKLA200814P00027500 | 2020-08-07 3:12PM EDT | 27.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 7 | 178 | 144.53% |
| NKLA200814P00028000 | 2020-08-07 12:48PM EDT | 28.00 | 0.15 | 0.05 | 0.20 | -0.08 | -34.78% | 35 | 428 | 132.03% |
| NKLA200814P00028500 | 2020-08-07 3:19PM EDT | 28.50 | 0.16 | 0.15 | 0.20 | -0.09 | -36.00% | 109 | 213 | 134.38% |
| NKLA200814P00029000 | 2020-08-07 3:47PM EDT | 29.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 140 | 423 | 131.25% |
| NKLA200814P00030000 | 2020-08-07 3:59PM EDT | 30.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 923 | 3,342 | 123.44% |
| NKLA200814P00031500 | 2020-08-07 3:50PM EDT | 31.50 | 0.40 | 0.40 | 0.50 | -0.30 | -42.86% | 87 | 159 | 121.09% |
| NKLA200814P00032000 | 2020-08-07 3:57PM EDT | 32.00 | 0.50 | 0.45 | 0.50 | -0.33 | -39.76% | 568 | 395 | 114.84% |
| NKLA200814P00032500 | 2020-08-07 3:52PM EDT | 32.50 | 0.55 | 0.50 | 0.65 | -0.35 | -38.89% | 400 | 212 | 114.45% |
| NKLA200814P00033500 | 2020-08-07 3:58PM EDT | 33.50 | 0.71 | 0.70 | 0.80 | -0.46 | -39.32% | 180 | 256 | 108.79% |
| NKLA200814P00034000 | 2020-08-07 3:53PM EDT | 34.00 | 0.95 | 0.80 | 1.05 | -0.35 | -26.92% | 355 | 390 | 110.55% |
| NKLA200814P00035000 | 2020-08-07 3:59PM EDT | 35.00 | 1.20 | 1.10 | 1.15 | -0.47 | -28.14% | 747 | 1,120 | 101.47% |
| NKLA200814P00036000 | 2020-08-07 3:54PM EDT | 36.00 | 1.55 | 1.45 | 1.55 | -0.55 | -26.19% | 364 | 409 | 98.83% |
| NKLA200814P00036500 | 2020-08-07 3:48PM EDT | 36.50 | 1.80 | 1.55 | 1.85 | -0.55 | -23.40% | 126 | 94 | 96.58% |
| NKLA200814P00037000 | 2020-08-07 3:58PM EDT | 37.00 | 2.05 | 1.95 | 2.15 | -0.65 | -24.07% | 684 | 358 | 101.17% |
| NKLA200814P00037500 | 2020-08-07 3:43PM EDT | 37.50 | 2.45 | 2.00 | 2.40 | -0.50 | -16.95% | 311 | 412 | 93.95% |
| NKLA200814P00038000 | 2020-08-07 3:55PM EDT | 38.00 | 2.65 | 2.35 | 2.85 | -0.65 | -19.70% | 654 | 365 | 99.02% |
| NKLA200814P00039000 | 2020-08-07 3:17PM EDT | 39.00 | 3.63 | 3.20 | 3.60 | -0.27 | -6.92% | 39 | 167 | 106.64% |
| NKLA200814P00040000 | 2020-08-07 3:43PM EDT | 40.00 | 4.20 | 3.90 | 4.30 | -0.37 | -8.10% | 206 | 2,193 | 104.98% |
| NKLA200814P00041000 | 2020-08-07 3:56PM EDT | 41.00 | 5.00 | 4.40 | 5.10 | -0.38 | -7.06% | 15 | 64 | 95.02% |
| NKLA200814P00042000 | 2020-08-07 10:55AM EDT | 42.00 | 5.60 | 5.40 | 6.00 | -0.71 | -11.25% | 17 | 87 | 103.22% |
| NKLA200814P00043000 | 2020-08-07 3:58PM EDT | 43.00 | 6.70 | 6.50 | 6.90 | +0.20 | +3.08% | 14 | 26 | 114.65% |
| NKLA200814P00044000 | 2020-08-07 9:44AM EDT | 44.00 | 8.38 | 7.40 | 8.00 | +0.91 | +12.18% | 1 | 16 | 125.39% |
| NKLA200814P00045000 | 2020-08-07 3:42PM EDT | 45.00 | 8.70 | 8.10 | 8.80 | +0.35 | +4.19% | 76 | 162 | 107.03% |
| NKLA200814P00047000 | 2020-08-07 2:28PM EDT | 47.00 | 10.82 | 10.20 | 10.70 | -0.33 | -2.96% | 16 | 19 | 123.83% |
| NKLA200814P00048000 | 2020-08-07 10:40AM EDT | 48.00 | 11.30 | 11.10 | 12.00 | -0.42 | -3.58% | 2 | 25 | 146.29% |
| NKLA200814P00048500 | 2020-07-20 1:28PM EDT | 48.50 | 13.06 | 11.50 | 13.10 | 0.00 | - | 2 | 2 | 178.32% |
| NKLA200814P00050000 | 2020-08-07 3:23PM EDT | 50.00 | 13.77 | 12.90 | 13.70 | -0.23 | -1.64% | 55 | 66 | 104.69% |
| NKLA200814P00051000 | 2020-08-06 3:52PM EDT | 51.00 | 14.75 | 13.80 | 15.30 | 0.00 | - | 4 | 7 | 169.92% |
| NKLA200814P00051500 | 2020-08-05 2:27PM EDT | 51.50 | 15.85 | 14.40 | 15.40 | 0.00 | - | 1 | 3 | 147.27% |
| NKLA200814P00052000 | 2020-08-07 1:36PM EDT | 52.00 | 15.51 | 14.90 | 15.70 | +0.38 | +2.51% | 1 | 2 | 115.63% |
| NKLA200814P00053000 | 2020-08-07 10:39AM EDT | 53.00 | 16.10 | 15.90 | 16.90 | -0.51 | -3.07% | 20 | 25 | 157.03% |
| NKLA200814P00054000 | 2020-08-04 3:57PM EDT | 54.00 | 16.15 | 16.50 | 18.50 | 0.00 | - | 6 | 6 | 183.40% |
| NKLA200814P00055000 | 2020-08-07 3:59PM EDT | 55.00 | 18.40 | 18.10 | 18.70 | -0.01 | -0.05% | 15 | 62 | 169.53% |
| NKLA200814P00056000 | 2020-08-07 12:32PM EDT | 56.00 | 19.03 | 18.60 | 20.00 | -7.19 | -27.42% | 6 | 15 | 135.94% |
| NKLA200814P00058000 | 2020-07-28 10:30AM EDT | 58.00 | 25.92 | 20.20 | 22.40 | 0.00 | - | - | 1 | 145.31% |
| NKLA200814P00058500 | 2020-08-07 3:41PM EDT | 58.50 | 22.00 | 21.70 | 22.50 | -1.45 | -6.18% | 1 | 1 | 228.52% |
| NKLA200814P00059000 | 2020-07-27 9:46AM EDT | 59.00 | 27.33 | 21.90 | 23.20 | 0.00 | - | 1 | 2 | 223.44% |
| NKLA200814P00060000 | 2020-08-07 9:56AM EDT | 60.00 | 23.50 | 22.90 | 23.80 | -1.30 | -5.24% | 1 | 24 | 182.03% |
| NKLA200814P00061000 | 2020-08-04 11:59AM EDT | 61.00 | 24.56 | 23.60 | 25.30 | 0.00 | - | 5 | 5 | 215.63% |
| NKLA200814P00062000 | 2020-08-04 11:59AM EDT | 62.00 | 25.51 | 24.60 | 26.40 | 0.00 | - | 5 | 7 | 231.64% |
| NKLA200814P00062500 | 2020-07-22 3:58PM EDT | 62.50 | 26.88 | 25.30 | 26.60 | 0.00 | - | 3 | 5 | 223.83% |
| NKLA200814P00063000 | 2020-08-03 10:48AM EDT | 63.00 | 30.90 | 25.60 | 27.30 | 0.00 | - | 1 | 0 | 226.56% |
| NKLA200814P00063500 | 2020-07-29 10:05AM EDT | 63.50 | 33.00 | 25.90 | 27.80 | 0.00 | - | - | 0 | 199.22% |
| NKLA200814P00064000 | 2020-07-21 1:55PM EDT | 64.00 | 25.10 | 26.80 | 28.20 | 0.00 | - | - | 1 | 242.58% |
| NKLA200814P00065000 | 2020-07-08 3:58PM EDT | 65.00 | 27.98 | 27.80 | 29.00 | 0.00 | - | 11 | 10 | 223.44% |
| NKLA200814P00066500 | 2020-07-17 2:56PM EDT | 66.50 | 30.20 | 27.90 | 32.10 | 0.00 | - | 1 | 2 | 255.08% |
| NKLA200814P00067000 | 2020-07-29 9:56AM EDT | 67.00 | 35.57 | 28.60 | 32.10 | 0.00 | - | - | 8 | 214.84% |
| NKLA200814P00067500 | 2020-07-20 9:50AM EDT | 67.50 | 32.50 | 30.10 | 31.50 | 0.00 | - | 40 | 20 | 185.94% |
| NKLA200814P00068000 | 2020-07-20 9:48AM EDT | 68.00 | 33.20 | 30.60 | 32.00 | 0.00 | - | 84 | 42 | 187.50% |
| NKLA200814P00069000 | 2020-07-24 12:02PM EDT | 69.00 | 38.30 | 30.50 | 34.60 | 0.00 | - | 1 | 1 | 277.34% |
| NKLA200814P00069500 | 2020-07-21 3:32PM EDT | 69.50 | 30.40 | 31.00 | 34.90 | 0.00 | - | 2 | 2 | 258.20% |
| NKLA200814P00070000 | 2020-08-07 3:37PM EDT | 70.00 | 33.54 | 32.60 | 34.00 | -1.36 | -3.90% | 2 | 26 | 195.31% |
| NKLA200814P00071000 | 2020-07-06 12:10PM EDT | 71.00 | 35.80 | 35.00 | 37.50 | 0.00 | - | - | 0 | 462.40% |
| NKLA200814P00072000 | 2020-07-24 10:01AM EDT | 72.00 | 41.52 | 33.50 | 37.40 | 0.00 | - | 2 | 2 | 269.53% |
| NKLA200814P00072500 | 2020-07-22 12:23PM EDT | 72.50 | 36.00 | 33.60 | 38.10 | 0.00 | - | - | 0 | 238.28% |
| NKLA200814P00073500 | 2020-07-23 9:48AM EDT | 73.50 | 37.40 | 34.50 | 39.30 | 0.00 | - | - | 1 | 260.94% |
| NKLA200814P00075000 | 2020-07-07 3:04PM EDT | 75.00 | 44.80 | 36.30 | 40.70 | 0.00 | - | - | 0 | 294.53% |
| NKLA200814P00080000 | 2020-07-29 10:48AM EDT | 80.00 | 49.20 | 42.30 | 44.00 | 0.00 | - | 3 | 46 | 394.92% |
| NKLA200814P00085000 | 2020-08-06 2:49PM EDT | 85.00 | 48.44 | 46.00 | 50.60 | 0.00 | - | 1 | 3 | 243.75% |
© 2020 Verizon Media. All rights reserved.
