UK markets open in 4 hours 48 minutes
NIKKEI 225
27,792.68+344.67(+1.26%)HANG SENG
27,785.25+66.58(+0.24%)CRUDE OIL
63.54-0.28(-0.44%)
Nikola Corporation (NKLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.88-0.69 (-5.49%)
At close: 4:00PM EDT
11.80 -0.08 (-0.67%)
After hours: 7:59PM EDT
Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA210514C00004000 | 2021-05-06 11:09AM EDT | 4.00 | 6.40 | 7.80 | 8.35 | 0.00 | - | 121 | 16 | 1,503.13% |
| NKLA210514C00006000 | 2021-05-07 10:36AM EDT | 6.00 | 5.15 | 5.80 | 6.10 | 0.00 | - | 2 | 1 | 787.50% |
| NKLA210514C00007000 | 2021-05-10 3:16PM EDT | 7.00 | 4.28 | 4.80 | 5.05 | 0.00 | - | 1 | 0 | 581.25% |
| NKLA210514C00008000 | 2021-05-11 1:48PM EDT | 8.00 | 3.85 | 3.75 | 4.35 | 0.00 | - | 4 | 0 | 620.31% |
| NKLA210514C00008500 | 2021-05-12 12:37PM EDT | 8.50 | 3.65 | 3.30 | 3.45 | 0.00 | - | 2 | 3 | 434.38% |
| NKLA210514C00009000 | 2021-05-12 12:47PM EDT | 9.00 | 3.05 | 2.70 | 3.40 | -0.40 | -11.59% | 6 | 20 | 475.00% |
| NKLA210514C00009500 | 2021-05-12 1:43PM EDT | 9.50 | 2.80 | 2.27 | 2.62 | 0.00 | - | 12 | 57 | 309.38% |
| NKLA210514C00010000 | 2021-05-13 3:03PM EDT | 10.00 | 1.90 | 1.80 | 1.93 | -0.64 | -25.20% | 66 | 426 | 235.94% |
| NKLA210514C00010500 | 2021-05-13 3:58PM EDT | 10.50 | 1.40 | 1.28 | 1.53 | -0.75 | -34.88% | 40 | 1,582 | 154.69% |
| NKLA210514C00011000 | 2021-05-13 3:40PM EDT | 11.00 | 1.01 | 0.83 | 1.17 | -0.67 | -39.88% | 196 | 1,672 | 176.56% |
| NKLA210514C00011500 | 2021-05-13 3:59PM EDT | 11.50 | 0.55 | 0.51 | 0.61 | -0.67 | -54.92% | 1,290 | 1,774 | 137.50% |
| NKLA210514C00012000 | 2021-05-13 3:58PM EDT | 12.00 | 0.26 | 0.24 | 0.28 | -0.59 | -69.41% | 2,201 | 2,744 | 126.56% |
| NKLA210514C00012500 | 2021-05-13 3:56PM EDT | 12.50 | 0.12 | 0.11 | 0.12 | -0.43 | -78.18% | 2,441 | 3,024 | 132.81% |
| NKLA210514C00013000 | 2021-05-13 3:57PM EDT | 13.00 | 0.06 | 0.05 | 0.06 | -0.29 | -82.86% | 3,489 | 4,359 | 145.31% |
| NKLA210514C00013500 | 2021-05-13 2:46PM EDT | 13.50 | 0.03 | 0.02 | 0.04 | -0.20 | -86.96% | 726 | 967 | 160.94% |
| NKLA210514C00014000 | 2021-05-13 3:12PM EDT | 14.00 | 0.02 | 0.00 | 0.03 | -0.12 | -85.71% | 1,352 | 5,986 | 171.88% |
| NKLA210514C00014500 | 2021-05-13 3:04PM EDT | 14.50 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 95 | 989 | 218.75% |
| NKLA210514C00015000 | 2021-05-13 11:48AM EDT | 15.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 180 | 2,276 | 225.00% |
| NKLA210514C00015500 | 2021-05-13 1:29PM EDT | 15.50 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 4 | 280 | 265.63% |
| NKLA210514C00016000 | 2021-05-13 12:45PM EDT | 16.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 25 | 206 | 290.63% |
| NKLA210514C00016500 | 2021-05-13 10:10AM EDT | 16.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 27 | 365 | 315.63% |
| NKLA210514C00017000 | 2021-05-13 11:01AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1,016 | 423 | 306.25% |
| NKLA210514C00017500 | 2021-05-13 9:31AM EDT | 17.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 32 | 423 | 362.50% |
| NKLA210514C00018000 | 2021-05-13 10:32AM EDT | 18.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 153 | 368.75% |
| NKLA210514C00018500 | 2021-05-13 10:16AM EDT | 18.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 258 | 362.50% |
| NKLA210514C00019000 | 2021-05-07 10:52AM EDT | 19.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 34 | 406.25% |
| NKLA210514C00020000 | 2021-05-12 1:15PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 161 | 387.50% |
| NKLA210514C00025000 | 2021-05-07 10:12AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 432 | 525.00% |
Putsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA210514P00004000 | 2021-05-06 9:39AM EDT | 4.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 200 | 411 | 937.50% |
| NKLA210514P00005000 | 2021-05-10 10:44AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,081 | 650.00% |
| NKLA210514P00006000 | 2021-05-11 10:11AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 393 | 525.00% |
| NKLA210514P00007000 | 2021-05-13 2:03PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 596 | 450.00% |
| NKLA210514P00008000 | 2021-05-13 3:33PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 1,141 | 325.00% |
| NKLA210514P00008500 | 2021-05-13 12:42PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 1,314 | 300.00% |
| NKLA210514P00009000 | 2021-05-13 3:38PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 78 | 2,815 | 275.00% |
| NKLA210514P00009500 | 2021-05-13 2:39PM EDT | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 63 | 1,577 | 228.13% |
| NKLA210514P00010000 | 2021-05-13 3:53PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 407 | 3,476 | 181.25% |
| NKLA210514P00010500 | 2021-05-13 3:53PM EDT | 10.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 253 | 1,138 | 167.19% |
| NKLA210514P00011000 | 2021-05-13 3:44PM EDT | 11.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 382 | 3,037 | 145.31% |
| NKLA210514P00011500 | 2021-05-13 3:57PM EDT | 11.50 | 0.18 | 0.16 | 0.19 | +0.02 | +12.50% | 1,812 | 2,433 | 135.94% |
| NKLA210514P00012000 | 2021-05-13 3:57PM EDT | 12.00 | 0.40 | 0.38 | 0.41 | +0.15 | +60.00% | 1,101 | 1,580 | 132.81% |
| NKLA210514P00012500 | 2021-05-13 3:55PM EDT | 12.50 | 0.74 | 0.70 | 0.77 | +0.29 | +64.44% | 375 | 1,393 | 132.81% |
| NKLA210514P00013000 | 2021-05-13 12:02PM EDT | 13.00 | 1.30 | 1.04 | 1.39 | +0.55 | +73.33% | 63 | 271 | 173.44% |
| NKLA210514P00013500 | 2021-05-13 2:23PM EDT | 13.50 | 1.85 | 1.42 | 1.79 | +0.72 | +63.72% | 31 | 46 | 265.63% |
| NKLA210514P00014000 | 2021-05-12 2:26PM EDT | 14.00 | 2.32 | 2.03 | 2.36 | +0.64 | +38.10% | 28 | 224 | 242.19% |
| NKLA210514P00014500 | 2021-05-12 2:53PM EDT | 14.50 | 1.90 | 2.41 | 2.78 | -0.15 | -7.32% | 5 | 38 | 343.75% |
| NKLA210514P00015000 | 2021-05-13 1:26PM EDT | 15.00 | 3.40 | 3.05 | 3.35 | +0.51 | +17.65% | 25 | 103 | 317.19% |
| NKLA210514P00015500 | 2021-05-12 3:00PM EDT | 15.50 | 3.15 | 3.45 | 3.70 | 0.00 | - | 7 | 21 | 350.00% |
| NKLA210514P00016000 | 2021-05-11 10:13AM EDT | 16.00 | 4.60 | 4.10 | 4.20 | 0.00 | - | 1 | 85 | 312.50% |
| NKLA210514P00016500 | 2021-05-12 2:54PM EDT | 16.50 | 4.00 | 4.45 | 4.75 | 0.00 | - | 14 | 14 | 457.81% |
| NKLA210514P00017000 | 2021-05-13 12:29PM EDT | 17.00 | 5.10 | 5.10 | 5.20 | +0.55 | +12.09% | 2 | 51 | 362.50% |
| NKLA210514P00017500 | 2021-05-12 2:37PM EDT | 17.50 | 5.14 | 5.60 | 5.70 | 0.00 | - | 3 | 31 | 384.38% |
| NKLA210514P00018000 | 2021-05-12 2:55PM EDT | 18.00 | 5.45 | 6.10 | 6.30 | -0.05 | -0.91% | 1 | 31 | 487.50% |
| NKLA210514P00018500 | 2021-05-13 11:49AM EDT | 18.50 | 6.73 | 6.55 | 6.90 | +0.47 | +7.51% | 4 | 20 | 540.63% |
| NKLA210514P00019000 | 2021-05-12 2:10PM EDT | 19.00 | 6.85 | 7.10 | 7.20 | 0.00 | - | 2 | 111 | 450.00% |
| NKLA210514P00019500 | 2021-04-30 9:31AM EDT | 19.50 | 7.88 | 7.55 | 8.35 | 0.00 | - | 1 | 2 | 776.56% |
| NKLA210514P00020000 | 2021-05-13 3:02PM EDT | 20.00 | 8.15 | 8.05 | 8.25 | -0.58 | -6.64% | 6 | 17 | 487.50% |
| NKLA210514P00025000 | 2021-05-04 11:51AM EDT | 25.00 | 13.05 | 12.95 | 13.75 | -1.43 | -9.88% | 1 | 6 | 934.38% |
© 2021 Verizon Media. All rights reserved.
