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
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA210305C00010000 | 2021-03-04 2:03PM EST | 10.00 | 5.30 | 4.85 | 5.25 | 0.00 | - | 2 | 0 | 568.75% |
| NKLA210305C00011500 | 2021-03-04 11:30AM EST | 11.50 | 4.59 | 3.35 | 3.90 | 0.00 | - | 2 | 10 | 459.38% |
| NKLA210305C00012500 | 2021-03-04 9:34AM EST | 12.50 | 3.10 | 2.35 | 2.43 | -0.65 | -17.33% | 1 | 3 | 203.13% |
| NKLA210305C00013500 | 2021-03-05 3:04PM EST | 13.50 | 1.45 | 1.33 | 1.43 | -2.78 | -65.72% | 26 | 5 | 128.13% |
| NKLA210305C00014500 | 2021-03-05 3:59PM EST | 14.50 | 0.44 | 0.35 | 0.49 | -0.73 | -62.39% | 510 | 0 | 77.34% |
| NKLA210305C00015000 | 2021-03-05 3:31PM EST | 15.00 | 0.05 | 0.00 | 0.01 | -1.03 | -95.37% | 1,974 | 161 | 14.06% |
| NKLA210305C00015500 | 2021-03-05 2:40PM EST | 15.50 | 0.04 | 0.00 | 0.01 | -0.65 | -94.20% | 1,440 | 0 | 48.44% |
| NKLA210305C00016000 | 2021-03-05 2:25PM EST | 16.00 | 0.02 | 0.00 | 0.01 | -0.44 | -95.65% | 564 | 0 | 68.75% |
| NKLA210305C00016500 | 2021-03-05 3:33PM EST | 16.50 | 0.01 | 0.00 | 0.03 | -0.24 | -96.00% | 280 | 0 | 112.50% |
| NKLA210305C00017000 | 2021-03-05 2:58PM EST | 17.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 649 | 750 | 112.50% |
| NKLA210305C00017500 | 2021-03-05 2:58PM EST | 17.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 35 | 445 | 137.50% |
| NKLA210305C00018000 | 2021-03-05 3:57PM EST | 18.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 140 | 2,025 | 156.25% |
| NKLA210305C00018500 | 2021-03-05 1:12PM EST | 18.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 105 | 0 | 175.00% |
| NKLA210305C00019000 | 2021-03-05 2:53PM EST | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 156 | 0 | 193.75% |
| NKLA210305C00019500 | 2021-03-05 3:47PM EST | 19.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 934 | 212.50% |
| NKLA210305C00020000 | 2021-03-05 1:49PM EST | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 420 | 2,803 | 225.00% |
| NKLA210305C00020500 | 2021-03-04 2:09PM EST | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,869 | 250.00% |
| NKLA210305C00021000 | 2021-03-05 3:55PM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 0 | 262.50% |
| NKLA210305C00021500 | 2021-03-04 12:58PM EST | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,623 | 275.00% |
| NKLA210305C00022000 | 2021-03-05 11:17AM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 0 | 287.50% |
| NKLA210305C00022500 | 2021-03-05 2:23PM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 938 | 312.50% |
| NKLA210305C00023000 | 2021-03-05 3:29PM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 0 | 325.00% |
| NKLA210305C00023500 | 2021-03-04 12:58PM EST | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 337.50% |
| NKLA210305C00024000 | 2021-03-05 1:17PM EST | 24.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 3 | 0 | 350.00% |
| NKLA210305C00024500 | 2021-03-05 11:58AM EST | 24.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 189 | 412.50% |
| NKLA210305C00025000 | 2021-03-05 1:13PM EST | 25.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 0 | 375.00% |
| NKLA210305C00026000 | 2021-03-03 2:34PM EST | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 0 | 400.00% |
| NKLA210305C00026500 | 2021-03-03 9:48AM EST | 26.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 690 | 468.75% |
| NKLA210305C00027000 | 2021-03-03 1:49PM EST | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 0 | 481.25% |
| NKLA210305C00027500 | 2021-03-04 10:05AM EST | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 437.50% |
| NKLA210305C00028000 | 2021-03-03 3:44PM EST | 28.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 433 | 450.00% |
| NKLA210305C00028500 | 2021-02-26 11:20AM EST | 28.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 17 | 72 | 450.00% |
| NKLA210305C00029000 | 2021-03-03 1:31PM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 475.00% |
| NKLA210305C00030000 | 2021-03-05 1:50PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 0 | 487.50% |
| NKLA210305C00031000 | 2021-02-26 3:57PM EST | 31.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 65 | 0 | 606.25% |
| NKLA210305C00031500 | 2021-03-02 9:54AM EST | 31.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 33 | 650.00% |
| NKLA210305C00032000 | 2021-03-05 12:29PM EST | 32.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 1 | 148 | 659.38% |
| NKLA210305C00032500 | 2021-03-03 12:09PM EST | 32.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 0 | 525.00% |
| NKLA210305C00033000 | 2021-03-02 9:54AM EST | 33.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 550.00% |
| NKLA210305C00033500 | 2021-02-25 3:01PM EST | 33.50 | 0.19 | 0.00 | 0.02 | 0.00 | - | 94 | 109 | 600.00% |
| NKLA210305C00034000 | 2021-02-26 11:10AM EST | 34.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 39 | 0 | 562.50% |
| NKLA210305C00035000 | 2021-03-05 1:42PM EST | 35.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 10 | 323 | 575.00% |
| NKLA210305C00036000 | 2021-03-02 10:15AM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 600.00% |
| NKLA210305C00037000 | 2021-03-01 9:30AM EST | 37.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | - | 3 | 1,496.09% |
| NKLA210305C00038000 | 2021-03-03 9:53AM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 625.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA210305P00010000 | 2021-03-05 1:30PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 0 | 312.50% |
| NKLA210305P00011500 | 2021-03-04 9:56AM EST | 11.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 185 | 237.50% |
| NKLA210305P00012500 | 2021-03-05 11:51AM EST | 12.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 24 | 281 | 178.13% |
| NKLA210305P00013500 | 2021-03-05 2:17PM EST | 13.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 633 | 0 | 109.38% |
| NKLA210305P00014500 | 2021-03-05 3:58PM EST | 14.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 2,930 | 0 | 50.00% |
| NKLA210305P00015000 | 2021-03-05 3:57PM EST | 15.00 | 0.10 | 0.07 | 0.12 | -0.01 | -9.09% | 4,221 | 0 | 17.97% |
| NKLA210305P00015500 | 2021-03-05 3:57PM EST | 15.50 | 0.58 | 0.57 | 0.84 | +0.35 | +152.17% | 1,715 | 572 | 100.78% |
| NKLA210305P00016000 | 2021-03-05 3:53PM EST | 16.00 | 1.09 | 1.07 | 1.10 | +0.68 | +165.85% | 1,043 | 0 | 50.00% |
| NKLA210305P00016500 | 2021-03-05 3:18PM EST | 16.50 | 1.58 | 1.57 | 1.83 | +0.93 | +143.08% | 300 | 686 | 177.34% |
| NKLA210305P00017000 | 2021-03-05 3:57PM EST | 17.00 | 2.07 | 2.01 | 2.36 | +1.00 | +93.46% | 415 | 5,250 | 201.56% |
| NKLA210305P00017500 | 2021-03-05 3:35PM EST | 17.50 | 2.60 | 2.52 | 2.64 | +1.04 | +66.67% | 153 | 1,106 | 193.75% |
| NKLA210305P00018000 | 2021-03-05 3:59PM EST | 18.00 | 3.25 | 3.00 | 3.20 | +1.23 | +60.89% | 268 | 0 | 50.00% |
| NKLA210305P00018500 | 2021-03-05 3:17PM EST | 18.50 | 3.70 | 3.50 | 3.80 | +1.15 | +45.10% | 155 | 0 | 256.25% |
| NKLA210305P00019000 | 2021-03-05 3:44PM EST | 19.00 | 4.03 | 4.00 | 4.60 | +0.98 | +32.13% | 229 | 576 | 392.19% |
| NKLA210305P00019500 | 2021-03-05 3:49PM EST | 19.50 | 4.55 | 4.50 | 4.75 | +1.05 | +30.00% | 72 | 0 | 268.75% |
| NKLA210305P00020000 | 2021-03-05 3:58PM EST | 20.00 | 5.10 | 5.00 | 5.15 | +1.06 | +26.24% | 268 | 0 | 325.00% |
| NKLA210305P00020500 | 2021-03-05 3:35PM EST | 20.50 | 5.62 | 5.50 | 5.90 | +0.97 | +20.86% | 36 | 0 | 398.44% |
| NKLA210305P00021000 | 2021-03-05 3:18PM EST | 21.00 | 6.10 | 6.00 | 6.35 | +1.00 | +19.61% | 147 | 0 | 396.88% |
| NKLA210305P00021500 | 2021-03-05 3:41PM EST | 21.50 | 6.55 | 6.55 | 6.65 | +1.05 | +19.09% | 32 | 0 | 100.00% |
| NKLA210305P00022000 | 2021-03-05 3:29PM EST | 22.00 | 7.15 | 7.05 | 7.15 | +1.10 | +18.18% | 104 | 0 | 100.00% |
| NKLA210305P00022500 | 2021-03-05 2:13PM EST | 22.50 | 7.96 | 7.50 | 8.00 | +1.06 | +15.36% | 16 | 87 | 528.13% |
| NKLA210305P00023000 | 2021-03-04 2:25PM EST | 23.00 | 7.10 | 8.00 | 8.35 | 0.00 | - | 4 | 110 | 475.00% |
| NKLA210305P00023500 | 2021-03-05 11:31AM EST | 23.50 | 9.20 | 8.45 | 10.00 | +2.70 | +41.54% | 7 | 26 | 838.28% |
| NKLA210305P00024000 | 2021-03-05 3:40PM EST | 24.00 | 9.00 | 9.00 | 9.40 | +1.50 | +20.00% | 21 | 77 | 540.63% |
| NKLA210305P00024500 | 2021-03-05 3:11PM EST | 24.50 | 9.55 | 9.50 | 9.80 | +0.82 | +9.39% | 12 | 38 | 493.75% |
| NKLA210305P00025000 | 2021-03-05 3:25PM EST | 25.00 | 10.06 | 10.00 | 10.35 | +0.89 | +9.71% | 45 | 103 | 543.75% |
| NKLA210305P00026000 | 2021-03-05 12:18PM EST | 26.00 | 11.10 | 11.05 | 11.45 | +2.08 | +23.06% | 6 | 12 | 657.81% |
| NKLA210305P00026500 | 2021-03-05 11:10AM EST | 26.50 | 11.93 | 11.50 | 12.00 | +2.43 | +25.58% | 3 | 8 | 675.00% |
| NKLA210305P00027000 | 2021-02-24 1:49PM EST | 27.00 | 6.70 | 12.00 | 12.40 | 0.00 | - | 10 | 11 | 637.50% |
| NKLA210305P00027500 | 2021-03-01 10:16AM EST | 27.50 | 8.90 | 12.50 | 13.40 | 0.00 | - | 1 | 0 | 855.47% |
| NKLA210305P00028000 | 2021-02-26 10:00AM EST | 28.00 | 13.80 | 13.00 | 13.35 | +4.15 | +43.01% | 6 | 0 | 634.38% |
| NKLA210305P00028500 | 2021-03-05 3:40PM EST | 28.50 | 13.53 | 13.50 | 13.85 | +3.48 | +34.63% | 20 | 42 | 650.00% |
| NKLA210305P00030000 | 2021-03-05 2:45PM EST | 30.00 | 15.30 | 15.00 | 15.35 | +3.01 | +24.49% | 61 | 0 | 690.63% |
| NKLA210305P00031000 | 2021-03-03 3:42PM EST | 31.00 | 16.70 | 16.00 | 16.55 | +2.35 | +16.38% | - | 4 | 831.25% |
| NKLA210305P00032000 | 2021-02-24 3:40PM EST | 32.00 | 11.10 | 17.00 | 17.55 | 0.00 | - | - | 1 | 857.81% |
| NKLA210305P00033000 | 2021-03-01 10:16AM EST | 33.00 | 14.35 | 18.00 | 19.00 | 0.00 | - | 1 | 0 | 1,054.69% |
| NKLA210305P00033500 | 2021-03-04 12:15PM EST | 33.50 | 17.55 | 18.50 | 19.45 | 0.00 | - | 2 | 5 | 1,052.34% |
| NKLA210305P00034000 | 2021-02-26 12:26PM EST | 34.00 | 15.50 | 19.00 | 20.00 | 0.00 | - | 4 | 0 | 1,081.25% |
| NKLA210305P00035000 | 2021-03-05 3:03PM EST | 35.00 | 20.00 | 20.00 | 20.70 | +6.20 | +44.93% | 2 | 0 | 998.44% |
| NKLA210305P00038000 | 2021-03-04 10:26AM EST | 38.00 | 22.00 | 22.40 | 24.35 | 0.00 | - | 10 | 0 | 1,087.50% |
© 2021 Verizon Media. All rights reserved.
