UK markets closed

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.90-1.13 (-7.05%)
At close: 4:00PM EST

15.05 +0.15 (1.01%)
After hours: 6:02PM EST

In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKLA210305C000100002021-03-04 2:03PM EST10.005.304.855.250.00-20568.75%
NKLA210305C000115002021-03-04 11:30AM EST11.504.593.353.900.00-210459.38%
NKLA210305C000125002021-03-04 9:34AM EST12.503.102.352.43-0.65-17.33%13203.13%
NKLA210305C000135002021-03-05 3:04PM EST13.501.451.331.43-2.78-65.72%265128.13%
NKLA210305C000145002021-03-05 3:59PM EST14.500.440.350.49-0.73-62.39%510077.34%
NKLA210305C000150002021-03-05 3:31PM EST15.000.050.000.01-1.03-95.37%1,97416114.06%
NKLA210305C000155002021-03-05 2:40PM EST15.500.040.000.01-0.65-94.20%1,440048.44%
NKLA210305C000160002021-03-05 2:25PM EST16.000.020.000.01-0.44-95.65%564068.75%
NKLA210305C000165002021-03-05 3:33PM EST16.500.010.000.03-0.24-96.00%2800112.50%
NKLA210305C000170002021-03-05 2:58PM EST17.000.010.000.01-0.09-90.00%649750112.50%
NKLA210305C000175002021-03-05 2:58PM EST17.500.010.000.01-0.04-80.00%35445137.50%
NKLA210305C000180002021-03-05 3:57PM EST18.000.010.000.01-0.02-66.67%1402,025156.25%
NKLA210305C000185002021-03-05 1:12PM EST18.500.010.000.01-0.03-75.00%1050175.00%
NKLA210305C000190002021-03-05 2:53PM EST19.000.010.000.01-0.01-50.00%1560193.75%
NKLA210305C000195002021-03-05 3:47PM EST19.500.010.000.01-0.01-50.00%33934212.50%
NKLA210305C000200002021-03-05 1:49PM EST20.000.010.000.01-0.01-50.00%4202,803225.00%
NKLA210305C000205002021-03-04 2:09PM EST20.500.010.000.010.00-131,869250.00%
NKLA210305C000210002021-03-05 3:55PM EST21.000.010.000.010.00-220262.50%
NKLA210305C000215002021-03-04 12:58PM EST21.500.010.000.010.00-21,623275.00%
NKLA210305C000220002021-03-05 11:17AM EST22.000.010.000.010.00-160287.50%
NKLA210305C000225002021-03-05 2:23PM EST22.500.010.000.010.00-12938312.50%
NKLA210305C000230002021-03-05 3:29PM EST23.000.010.000.010.00-90325.00%
NKLA210305C000235002021-03-04 12:58PM EST23.500.010.000.010.00-20337.50%
NKLA210305C000240002021-03-05 1:17PM EST24.000.040.000.01+0.02+100.00%30350.00%
NKLA210305C000245002021-03-05 11:58AM EST24.500.030.000.030.00-5189412.50%
NKLA210305C000250002021-03-05 1:13PM EST25.000.020.000.01+0.01+100.00%80375.00%
NKLA210305C000260002021-03-03 2:34PM EST26.000.020.000.010.00-220400.00%
NKLA210305C000265002021-03-03 9:48AM EST26.500.010.000.03-0.01-50.00%1690468.75%
NKLA210305C000270002021-03-03 1:49PM EST27.000.020.000.030.00-110481.25%
NKLA210305C000275002021-03-04 10:05AM EST27.500.010.000.010.00-1135437.50%
NKLA210305C000280002021-03-03 3:44PM EST28.000.040.000.010.00-3433450.00%
NKLA210305C000285002021-02-26 11:20AM EST28.500.080.000.010.00-1772450.00%
NKLA210305C000290002021-03-03 1:31PM EST29.000.010.000.010.00-80475.00%
NKLA210305C000300002021-03-05 1:50PM EST30.000.010.000.010.00-220487.50%
NKLA210305C000310002021-02-26 3:57PM EST31.000.040.000.050.00-650606.25%
NKLA210305C000315002021-03-02 9:54AM EST31.500.010.000.070.00-133650.00%
NKLA210305C000320002021-03-05 12:29PM EST32.000.020.000.07+0.01+100.00%1148659.38%
NKLA210305C000325002021-03-03 12:09PM EST32.500.020.000.01+0.01+100.00%80525.00%
NKLA210305C000330002021-03-02 9:54AM EST33.000.030.000.010.00-169550.00%
NKLA210305C000335002021-02-25 3:01PM EST33.500.190.000.020.00-94109600.00%
NKLA210305C000340002021-02-26 11:10AM EST34.000.030.000.010.00-390562.50%
NKLA210305C000350002021-03-05 1:42PM EST35.000.030.000.01+0.02+200.00%10323575.00%
NKLA210305C000360002021-03-02 10:15AM EST36.000.010.000.010.00-40600.00%
NKLA210305C000370002021-03-01 9:30AM EST37.000.010.002.120.00--31,496.09%
NKLA210305C000380002021-03-03 9:53AM EST38.000.010.000.010.00--1625.00%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKLA210305P000100002021-03-05 1:30PM EST10.000.010.000.010.00-1360312.50%
NKLA210305P000115002021-03-04 9:56AM EST11.500.020.000.020.00-2185237.50%
NKLA210305P000125002021-03-05 11:51AM EST12.500.030.000.03+0.01+50.00%24281178.13%
NKLA210305P000135002021-03-05 2:17PM EST13.500.010.000.03-0.02-66.67%6330109.38%
NKLA210305P000145002021-03-05 3:58PM EST14.500.010.010.03-0.03-75.00%2,930050.00%
NKLA210305P000150002021-03-05 3:57PM EST15.000.100.070.12-0.01-9.09%4,221017.97%
NKLA210305P000155002021-03-05 3:57PM EST15.500.580.570.84+0.35+152.17%1,715572100.78%
NKLA210305P000160002021-03-05 3:53PM EST16.001.091.071.10+0.68+165.85%1,043050.00%
NKLA210305P000165002021-03-05 3:18PM EST16.501.581.571.83+0.93+143.08%300686177.34%
NKLA210305P000170002021-03-05 3:57PM EST17.002.072.012.36+1.00+93.46%4155,250201.56%
NKLA210305P000175002021-03-05 3:35PM EST17.502.602.522.64+1.04+66.67%1531,106193.75%
NKLA210305P000180002021-03-05 3:59PM EST18.003.253.003.20+1.23+60.89%268050.00%
NKLA210305P000185002021-03-05 3:17PM EST18.503.703.503.80+1.15+45.10%1550256.25%
NKLA210305P000190002021-03-05 3:44PM EST19.004.034.004.60+0.98+32.13%229576392.19%
NKLA210305P000195002021-03-05 3:49PM EST19.504.554.504.75+1.05+30.00%720268.75%
NKLA210305P000200002021-03-05 3:58PM EST20.005.105.005.15+1.06+26.24%2680325.00%
NKLA210305P000205002021-03-05 3:35PM EST20.505.625.505.90+0.97+20.86%360398.44%
NKLA210305P000210002021-03-05 3:18PM EST21.006.106.006.35+1.00+19.61%1470396.88%
NKLA210305P000215002021-03-05 3:41PM EST21.506.556.556.65+1.05+19.09%320100.00%
NKLA210305P000220002021-03-05 3:29PM EST22.007.157.057.15+1.10+18.18%1040100.00%
NKLA210305P000225002021-03-05 2:13PM EST22.507.967.508.00+1.06+15.36%1687528.13%
NKLA210305P000230002021-03-04 2:25PM EST23.007.108.008.350.00-4110475.00%
NKLA210305P000235002021-03-05 11:31AM EST23.509.208.4510.00+2.70+41.54%726838.28%
NKLA210305P000240002021-03-05 3:40PM EST24.009.009.009.40+1.50+20.00%2177540.63%
NKLA210305P000245002021-03-05 3:11PM EST24.509.559.509.80+0.82+9.39%1238493.75%
NKLA210305P000250002021-03-05 3:25PM EST25.0010.0610.0010.35+0.89+9.71%45103543.75%
NKLA210305P000260002021-03-05 12:18PM EST26.0011.1011.0511.45+2.08+23.06%612657.81%
NKLA210305P000265002021-03-05 11:10AM EST26.5011.9311.5012.00+2.43+25.58%38675.00%
NKLA210305P000270002021-02-24 1:49PM EST27.006.7012.0012.400.00-1011637.50%
NKLA210305P000275002021-03-01 10:16AM EST27.508.9012.5013.400.00-10855.47%
NKLA210305P000280002021-02-26 10:00AM EST28.0013.8013.0013.35+4.15+43.01%60634.38%
NKLA210305P000285002021-03-05 3:40PM EST28.5013.5313.5013.85+3.48+34.63%2042650.00%
NKLA210305P000300002021-03-05 2:45PM EST30.0015.3015.0015.35+3.01+24.49%610690.63%
NKLA210305P000310002021-03-03 3:42PM EST31.0016.7016.0016.55+2.35+16.38%-4831.25%
NKLA210305P000320002021-02-24 3:40PM EST32.0011.1017.0017.550.00--1857.81%
NKLA210305P000330002021-03-01 10:16AM EST33.0014.3518.0019.000.00-101,054.69%
NKLA210305P000335002021-03-04 12:15PM EST33.5017.5518.5019.450.00-251,052.34%
NKLA210305P000340002021-02-26 12:26PM EST34.0015.5019.0020.000.00-401,081.25%
NKLA210305P000350002021-03-05 3:03PM EST35.0020.0020.0020.70+6.20+44.93%20998.44%
NKLA210305P000380002021-03-04 10:26AM EST38.0022.0022.4024.350.00-1001,087.50%