UK markets open in 4 hours 48 minutes

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

In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKLA210514C000040002021-05-06 11:09AM EDT4.006.407.808.350.00-121161,503.13%
NKLA210514C000060002021-05-07 10:36AM EDT6.005.155.806.100.00-21787.50%
NKLA210514C000070002021-05-10 3:16PM EDT7.004.284.805.050.00-10581.25%
NKLA210514C000080002021-05-11 1:48PM EDT8.003.853.754.350.00-40620.31%
NKLA210514C000085002021-05-12 12:37PM EDT8.503.653.303.450.00-23434.38%
NKLA210514C000090002021-05-12 12:47PM EDT9.003.052.703.40-0.40-11.59%620475.00%
NKLA210514C000095002021-05-12 1:43PM EDT9.502.802.272.620.00-1257309.38%
NKLA210514C000100002021-05-13 3:03PM EDT10.001.901.801.93-0.64-25.20%66426235.94%
NKLA210514C000105002021-05-13 3:58PM EDT10.501.401.281.53-0.75-34.88%401,582154.69%
NKLA210514C000110002021-05-13 3:40PM EDT11.001.010.831.17-0.67-39.88%1961,672176.56%
NKLA210514C000115002021-05-13 3:59PM EDT11.500.550.510.61-0.67-54.92%1,2901,774137.50%
NKLA210514C000120002021-05-13 3:58PM EDT12.000.260.240.28-0.59-69.41%2,2012,744126.56%
NKLA210514C000125002021-05-13 3:56PM EDT12.500.120.110.12-0.43-78.18%2,4413,024132.81%
NKLA210514C000130002021-05-13 3:57PM EDT13.000.060.050.06-0.29-82.86%3,4894,359145.31%
NKLA210514C000135002021-05-13 2:46PM EDT13.500.030.020.04-0.20-86.96%726967160.94%
NKLA210514C000140002021-05-13 3:12PM EDT14.000.020.000.03-0.12-85.71%1,3525,986171.88%
NKLA210514C000145002021-05-13 3:04PM EDT14.500.020.000.05-0.07-77.78%95989218.75%
NKLA210514C000150002021-05-13 11:48AM EDT15.000.020.010.02-0.04-66.67%1802,276225.00%
NKLA210514C000155002021-05-13 1:29PM EDT15.500.020.000.04-0.02-50.00%4280265.63%
NKLA210514C000160002021-05-13 12:45PM EDT16.000.010.000.04-0.03-75.00%25206290.63%
NKLA210514C000165002021-05-13 10:10AM EDT16.500.010.000.04-0.02-66.67%27365315.63%
NKLA210514C000170002021-05-13 11:01AM EDT17.000.010.000.02-0.02-66.67%1,016423306.25%
NKLA210514C000175002021-05-13 9:31AM EDT17.500.020.000.040.00-32423362.50%
NKLA210514C000180002021-05-13 10:32AM EDT18.000.020.000.03+0.01+100.00%10153368.75%
NKLA210514C000185002021-05-13 10:16AM EDT18.500.030.000.020.00-3258362.50%
NKLA210514C000190002021-05-07 10:52AM EDT19.000.030.000.030.00-634406.25%
NKLA210514C000200002021-05-12 1:15PM EDT20.000.020.000.010.00-24161387.50%
NKLA210514C000250002021-05-07 10:12AM EDT25.000.020.000.010.00-14432525.00%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKLA210514P000040002021-05-06 9:39AM EDT4.000.020.000.030.00-200411937.50%
NKLA210514P000050002021-05-10 10:44AM EDT5.000.010.000.010.00-171,081650.00%
NKLA210514P000060002021-05-11 10:11AM EDT6.000.010.000.010.00-8393525.00%
NKLA210514P000070002021-05-13 2:03PM EDT7.000.010.000.020.00-3596450.00%
NKLA210514P000080002021-05-13 3:33PM EDT8.000.010.000.010.00-931,141325.00%
NKLA210514P000085002021-05-13 12:42PM EDT8.500.010.000.020.00-361,314300.00%
NKLA210514P000090002021-05-13 3:38PM EDT9.000.010.010.020.00-782,815275.00%
NKLA210514P000095002021-05-13 2:39PM EDT9.500.020.010.020.00-631,577228.13%
NKLA210514P000100002021-05-13 3:53PM EDT10.000.020.010.02-0.03-60.00%4073,476181.25%
NKLA210514P000105002021-05-13 3:53PM EDT10.500.040.030.04-0.03-42.86%2531,138167.19%
NKLA210514P000110002021-05-13 3:44PM EDT11.000.070.060.08-0.02-22.22%3823,037145.31%
NKLA210514P000115002021-05-13 3:57PM EDT11.500.180.160.19+0.02+12.50%1,8122,433135.94%
NKLA210514P000120002021-05-13 3:57PM EDT12.000.400.380.41+0.15+60.00%1,1011,580132.81%
NKLA210514P000125002021-05-13 3:55PM EDT12.500.740.700.77+0.29+64.44%3751,393132.81%
NKLA210514P000130002021-05-13 12:02PM EDT13.001.301.041.39+0.55+73.33%63271173.44%
NKLA210514P000135002021-05-13 2:23PM EDT13.501.851.421.79+0.72+63.72%3146265.63%
NKLA210514P000140002021-05-12 2:26PM EDT14.002.322.032.36+0.64+38.10%28224242.19%
NKLA210514P000145002021-05-12 2:53PM EDT14.501.902.412.78-0.15-7.32%538343.75%
NKLA210514P000150002021-05-13 1:26PM EDT15.003.403.053.35+0.51+17.65%25103317.19%
NKLA210514P000155002021-05-12 3:00PM EDT15.503.153.453.700.00-721350.00%
NKLA210514P000160002021-05-11 10:13AM EDT16.004.604.104.200.00-185312.50%
NKLA210514P000165002021-05-12 2:54PM EDT16.504.004.454.750.00-1414457.81%
NKLA210514P000170002021-05-13 12:29PM EDT17.005.105.105.20+0.55+12.09%251362.50%
NKLA210514P000175002021-05-12 2:37PM EDT17.505.145.605.700.00-331384.38%
NKLA210514P000180002021-05-12 2:55PM EDT18.005.456.106.30-0.05-0.91%131487.50%
NKLA210514P000185002021-05-13 11:49AM EDT18.506.736.556.90+0.47+7.51%420540.63%
NKLA210514P000190002021-05-12 2:10PM EDT19.006.857.107.200.00-2111450.00%
NKLA210514P000195002021-04-30 9:31AM EDT19.507.887.558.350.00-12776.56%
NKLA210514P000200002021-05-13 3:02PM EDT20.008.158.058.25-0.58-6.64%617487.50%
NKLA210514P000250002021-05-04 11:51AM EDT25.0013.0512.9513.75-1.43-9.88%16934.38%