UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.47 +0.36 (+0.46%) GOLD FUTURES
2,311.00 +2.40 (+0.10%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,980.88 +88.56 (+0.17%)
Nikola Corporation (NKLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA240510C00001000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,900 | 8,038 | 268.75% |
| NKLA240517C00001000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,371 | 16,290 | 212.50% |
| NKLA240524C00001000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 879 | 4,514 | 171.88% |
| NKLA240531C00001000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 446 | 2,393 | 168.75% |
| NKLA240607C00001000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 37 | 816 | 171.88% |
| NKLA240614C00001000 | 2024-05-03 3:57PM EDT | 2024-06-14 | 0.06 | 0.02 | 0.09 | +0.06 | - | 379 | 0 | 162.50% |
| NKLA240621C00001000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 412 | 5,370 | 131.25% |
| NKLA240719C00001000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | +0.03 | +50.00% | 191 | 123,626 | 142.19% |
| NKLA241018C00001000 | 2024-05-03 3:42PM EDT | 2024-10-18 | 0.15 | 0.15 | 0.16 | +0.02 | +15.38% | 157 | 3,923 | 139.06% |
| NKLA250117C00001000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 0.20 | 0.18 | 0.20 | +0.05 | +33.33% | 299 | 51,354 | 127.34% |
| NKLA260116C00001000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 0.31 | 0.29 | 0.31 | +0.01 | +3.33% | 91 | 13,877 | 116.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA240510P00001000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.37 | 0.34 | 0.37 | -0.03 | -7.50% | 21 | 1,075 | 250.00% |
| NKLA240517P00001000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 0.33 | 0.27 | 0.42 | -0.08 | -19.51% | 40 | 13,159 | 125.00% |
| NKLA240524P00001000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 0.39 | 0.31 | 0.44 | 0.00 | - | 2 | 513 | 187.50% |
| NKLA240531P00001000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 0.38 | 0.31 | 0.40 | +0.01 | +2.70% | 1 | 521 | 118.75% |
| NKLA240607P00001000 | 2024-05-03 2:52PM EDT | 2024-06-07 | 0.39 | 0.26 | 0.51 | +0.39 | - | 6 | 0 | 159.38% |
| NKLA240621P00001000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 0.40 | 0.36 | 0.56 | -0.02 | -4.76% | 2 | 462 | 218.75% |
| NKLA240719P00001000 | 2024-05-03 11:28AM EDT | 2024-07-19 | 0.42 | 0.40 | 0.46 | -0.03 | -6.67% | 278 | 38,584 | 148.44% |
| NKLA241018P00001000 | 2024-05-03 1:41PM EDT | 2024-10-18 | 0.50 | 0.48 | 0.51 | +0.01 | +2.04% | 91 | 3,985 | 137.50% |
| NKLA250117P00001000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 0.49 | 0.43 | 0.50 | -0.02 | -3.92% | 79 | 53,513 | 96.88% |
| NKLA260116P00001000 | 2024-04-25 1:34PM EDT | 2026-01-16 | 0.61 | 0.58 | 0.69 | 0.00 | - | 41 | 13,610 | 114.06% |
© 2024 Yahoo. All rights reserved.