UK Markets closed

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.39-1.00 (-7.47%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKLA220121C000025002021-06-21 10:05AM EST2.5015.8015.7016.250.00-11770.00%
NKLA220121C000040002021-06-23 9:06AM EST4.0014.5014.1014.350.00-260.00%
NKLA220121C000050002021-06-23 11:21AM EST5.0013.2512.8013.900.00-104530.00%
NKLA220121C000075002021-06-24 10:14AM EST7.5011.1510.9511.25+0.83+8.04%29541762.89%
NKLA220121C000090002021-06-24 8:30AM EST9.0010.179.7510.35+1.86+22.38%6130622.66%
NKLA220121C000100002021-06-24 9:45AM EST10.009.409.009.60+0.15+1.62%471,913553.52%
NKLA220121C000110002021-06-24 8:39AM EST11.008.808.308.95+0.18+2.09%10846504.88%
NKLA220121C000125002021-06-24 8:32AM EST12.507.807.358.05-0.05-0.64%23,588451.17%
NKLA220121C000140002021-06-23 11:39AM EST14.006.956.657.15+0.06+0.87%1159414.06%
NKLA220121C000150002021-06-24 8:53AM EST15.006.396.156.65-0.07-1.08%74,040393.55%
NKLA220121C000160002021-06-24 9:48AM EST16.006.125.756.20+0.07+1.16%18292378.52%
NKLA220121C000175002021-06-24 10:56AM EST17.505.405.405.70+0.11+2.08%483,661368.75%
NKLA220121C000190002021-06-24 8:41AM EST19.004.904.655.05+0.05+1.03%5631343.16%
NKLA220121C000200002021-06-24 10:19AM EST20.004.604.504.75+0.05+1.10%378,314339.45%
NKLA220121C000225002021-06-23 8:35AM EST22.503.903.704.000.00-131,626317.48%
NKLA220121C000240002021-06-23 12:27PM EST24.003.553.353.700.00-3437310.74%
NKLA220121C000250002021-06-23 2:31PM EST25.003.353.203.50-0.05-1.47%16,564308.01%
NKLA220121C000260002021-06-24 10:48AM EST26.003.122.993.35-0.03-0.95%24304.59%
NKLA220121C000270002021-06-18 9:02AM EST27.002.582.753.150.00-11298.83%
NKLA220121C000280002021-06-23 11:57AM EST28.002.772.653.10+0.10+3.75%413300.29%
NKLA220121C000290002021-06-16 11:21AM EST29.002.052.452.960.00-47296.48%
NKLA220121C000300002021-06-24 9:31AM EST30.002.612.362.65+0.06+2.35%399,870290.82%
NKLA220121C000350002020-11-10 12:41PM EST35.004.600.000.000.00-34050.00%
NKLA220121C000400002020-11-10 3:36PM EST40.004.100.000.000.00-103050.00%
NKLA220121C000450002021-06-24 10:04AM EST45.001.201.271.48-0.17-12.41%32,307279.69%
NKLA220121C000500002020-11-10 3:54PM EST50.003.000.000.000.00-26050.00%
NKLA220121C000550002021-06-23 11:18AM EST55.001.050.911.130.00-204,471279.00%
NKLA220121C000600002021-06-24 10:41AM EST60.000.900.821.00-0.05-5.26%22,929280.37%
NKLA220121C000650002021-06-23 2:58PM EST65.000.850.610.900.00-61,281276.47%
NKLA220121C000700002021-06-23 8:39AM EST70.000.760.610.830.00-21,690281.15%
NKLA220121C000750002021-06-24 11:01AM EST75.000.630.570.73-0.07-10.00%31,422281.84%
NKLA220121C000800002021-06-10 1:14PM EST80.000.620.450.710.00-31,799281.64%
NKLA220121C000850002021-06-17 8:45AM EST85.000.500.230.690.00-10533275.00%
NKLA220121C000900002020-11-10 1:50PM EST90.001.170.000.000.00-8050.00%
NKLA220121C000950002021-06-15 11:46AM EST95.000.480.000.700.00-1491271.88%
NKLA220121C001000002021-06-23 8:42AM EST100.000.400.270.520.00-735,636282.42%
NKLA220121C001050002021-06-07 1:27PM EST105.000.400.210.73-0.10-20.00%1968295.90%
NKLA220121C001100002021-06-22 11:34AM EST110.000.410.180.760.00-10495300.20%
NKLA220121C001150002020-11-05 11:09AM EST115.001.150.000.000.00-1050.00%
NKLA220121C001200002021-06-18 10:39AM EST120.000.380.150.750.00-2619305.86%
NKLA220121C001250002021-06-23 12:41PM EST125.000.310.010.660.00-1605294.53%
NKLA220121C001300002021-06-24 9:31AM EST130.000.250.240.45-0.04-13.79%1754299.41%
NKLA220121C001350002021-06-23 2:02PM EST135.000.250.000.740.00-2689306.25%
NKLA220121C001400002021-06-24 9:07AM EST140.000.250.200.30-0.04-13.79%269,377291.02%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKLA220121P000025002021-06-21 11:30AM EST2.500.110.130.160.00-18,930267.19%
NKLA220121P000040002021-06-04 1:22PM EST4.000.290.030.290.00-119196.09%
NKLA220121P000050002021-06-23 12:02PM EST5.000.400.250.530.00-1005,059205.47%
NKLA220121P000060002021-06-22 1:06PM EST6.000.490.300.890.00-318960197.27%
NKLA220121P000075002020-11-10 1:09PM EST7.502.600.000.000.00-2025.00%
NKLA220121P000090002021-06-22 8:53AM EST9.001.161.041.260.00-51289152.25%
NKLA220121P000100002021-06-24 10:53AM EST10.001.351.321.49-0.10-6.90%65,874140.23%
NKLA220121P000110002021-06-24 9:06AM EST11.001.801.611.95+0.07+4.05%63,358133.59%
NKLA220121P000125002021-06-23 2:54PM EST12.502.492.172.550.00-735,449119.63%
NKLA220121P000140002021-06-23 12:58PM EST14.002.902.853.10-0.20-6.45%3140101.27%
NKLA220121P000150002021-06-24 9:58AM EST15.003.543.503.650.00-102,65294.53%
NKLA220121P000160002021-06-23 12:37PM EST16.004.173.954.200.00-41,30876.95%
NKLA220121P000175002020-11-10 12:31PM EST17.508.500.000.000.00-900.00%
NKLA220121P000190002021-06-23 10:04AM EST19.005.955.756.40-0.15-2.46%10210.00%
NKLA220121P000200002021-06-22 1:09PM EST20.006.506.406.950.00-53,4280.00%
NKLA220121P000225002020-11-10 11:39AM EST22.5012.200.000.000.00-800.00%
NKLA220121P000250002021-06-23 12:51PM EST25.0010.3010.2510.650.00-75,6930.00%
NKLA220121P000300002021-06-18 2:23PM EST30.0016.0514.3514.950.00-1024,3910.00%
NKLA220121P000350002021-06-18 1:50PM EST35.0020.6118.8019.300.00-101,1510.00%
NKLA220121P000400002021-06-18 9:12AM EST40.0025.6323.4524.000.00-51,2370.00%
NKLA220121P000450002020-11-10 3:14PM EST45.0031.100.000.000.00-3700.00%
NKLA220121P000500002021-06-18 12:41PM EST50.0034.7532.9033.550.00-21,8390.00%
NKLA220121P000550002021-06-18 11:12AM EST55.0039.2637.5538.450.00-11,0170.00%
NKLA220121P000600002020-10-30 10:12AM EST60.0045.000.000.000.00-100.00%
NKLA220121P000650002020-10-30 2:31PM EST65.0049.800.000.000.00-500.00%
NKLA220121P000700002020-11-03 12:08PM EST70.0053.550.000.000.00-100.00%
NKLA220121P000750002021-02-16 12:01PM EST75.0055.4060.6563.750.00-15139321.29%
NKLA220121P000800002021-05-17 11:34AM EST80.0067.6063.9066.750.00-101540.00%
NKLA220121P000850002021-06-21 8:37AM EST85.0069.7563.1067.500.00-10920.00%
NKLA220121P000900002020-11-12 10:28AM EST90.0072.7073.0075.400.00-6430.00%
NKLA220121P000950002020-09-08 8:35AM EST95.0062.5071.8078.800.00-120.00%
NKLA220121P001000002021-04-23 11:58AM EST100.0088.0087.3590.400.00-5233359.67%
NKLA220121P001050002021-06-02 2:36PM EST105.0087.8585.8087.950.00-2150.00%
NKLA220121P001100002021-06-21 8:30AM EST110.0094.1091.0092.700.00-51560.00%
NKLA220121P001150002021-01-20 2:00PM EST115.0096.4592.6097.500.00-6440.00%
NKLA220121P001200002021-06-11 10:38AM EST120.00103.75101.95102.600.00-1240.00%
NKLA220121P001250002021-01-26 12:39PM EST125.00101.30105.75108.550.00-5240.00%
NKLA220121P001300002020-12-29 12:04PM EST130.00114.69106.55111.000.00-6390.00%
NKLA220121P001350002020-07-24 12:55PM EST135.00107.0097.00104.400.00-1320.00%
NKLA220121P001400002021-06-21 8:30AM EST140.00123.00120.60122.900.00-94370.00%