Options Chain for NIKOLA CORP COM NEW (NKLA) - $1.91 as of 11/20/2024 8:29:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.33 | 1.48 | 1.94 | 0.00 | 0.00% | 0 | 1 | 6.71 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 1.00 | 0.82 | 1.00 | % | 0 | 0 | 4.14 | 0.97 | 0.29 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1.50 | 0.41 | 0.62 | 0.56 | -0.01 | -1.76% | 39 | 29 | 2.41 | 0.70 | 0.40 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 2.00 | 0.28 | 0.31 | 0.31 | +0.01 | +3.34% | 79 | 10,055 | 2.00 | 0.47 | 0.40 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 2.50 | 0.05 | 0.22 | 0.16 | -0.02 | -11.12% | 47 | 163 | 1.63 | 0.29 | 0.35 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 3.00 | 0.06 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 68 | 1.85 | 0.17 | 0.26 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 3.50 | 0.05 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 72 | 1.92 | 0.10 | 0.18 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 4.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 95 | 2.36 | 0.07 | 0.13 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 4.50 | 0.00 | 0.06 | % | 0 | 0 | 2.23 | 0.04 | 0.09 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.18 | 0.02 | 0.06 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 5.50 | 0.00 | 0.04 | % | 0 | 0 | 3.24 | 0.02 | 0.05 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.28 | % | 0 | 0 | 4.04 | 0.02 | 0.04 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 15 | 4.10 | 0.01 | 0.03 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 1.00 | 0.13 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 13 | 2.35 | -0.03 | 0.29 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 1.50 | 0.30 | 0.39 | 0.32 | -0.07 | -17.95% | 2 | 199 | 2.00 | -0.30 | 0.40 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 2.00 | 0.59 | 0.81 | 0.60 | -0.11 | -15.50% | 9 | 5,003 | 2.07 | -0.53 | 0.40 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 2.50 | 0.96 | 1.21 | 0.99 | +0.29 | +41.43% | 1 | 30 | 1.92 | -0.71 | 0.35 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 3.00 | 1.36 | 1.66 | 1.45 | 0.00 | 0.00% | 0 | 4 | 1.36 | -0.83 | 0.26 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 3.50 | 1.87 | 2.06 | 1.91 | +0.47 | +32.64% | 1 | 9 | 1.26 | -0.90 | 0.18 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 4.00 | 2.30 | 2.67 | 1.43 | 0.00 | 0.00% | 0 | 3 | 3.41 | -0.93 | 0.13 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 4.50 | 2.79 | 3.15 | 2.35 | 0.00 | 0.00% | 0 | 1 | 3.72 | -0.96 | 0.09 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 5.00 | 3.30 | 3.60 | 2.32 | 0.00 | 0.00% | 0 | 1 | 3.35 | -0.98 | 0.06 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 5.50 | 3.80 | 4.10 | % | 0 | 0 | 4.06 | -0.98 | 0.05 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 6.00 | 4.30 | 4.50 | % | 0 | 0 | 1.98 | -0.98 | 0.04 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 6.50 | 4.75 | 5.00 | % | 0 | 0 | 3.78 | -0.99 | 0.03 | 0.00 | 11/20/2024 3:59:52 PM EST |