Options Chain for NIKOLA CORP COM NEW (NKLA) - $5.68 as of 9/6/2024 4:03:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.15 | 4.30 | 6.73 | 0.00 | 0.00% | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:02 PM EST |
| 2.00 | 2.81 | 3.35 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 2.50 | 2.49 | 2.84 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 3.00 | 1.44 | 2.34 | 2.87 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 3.50 | 1.69 | 2.16 | % | 0 | 0 | 1.76 | 0.96 | 0.07 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 4.00 | 1.21 | 1.35 | 3.10 | 0.00 | 0.00% | 0 | 0 | 1.35 | 0.90 | 0.15 | -0.01 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 4.50 | 0.44 | 0.88 | 0.98 | % | 1 | 0 | 1.19 | 0.80 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST | |
| 5.00 | 0.36 | 0.53 | 2.25 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.65 | 0.37 | -0.01 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 5.50 | 0.21 | 0.29 | 0.25 | -0.22 | -46.81% | 25 | 24 | 0.82 | 0.45 | 0.42 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 6.00 | 0.08 | 0.15 | 0.11 | -0.10 | -47.62% | 75 | 596 | 0.83 | 0.27 | 0.34 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 6.50 | 0.03 | 0.08 | 0.09 | -0.11 | -55.00% | 1 | 10 | 0.82 | 0.15 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 7.00 | 0.02 | 0.04 | 0.02 | -0.06 | -75.00% | 85 | 2,959 | 0.93 | 0.08 | 0.14 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 7.50 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 47 | 1,298 | 1.04 | 0.04 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 8.00 | 0.01 | 0.14 | 0.03 | 0.00 | 0.00% | 1 | 1,876 | 1.46 | 0.02 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 8.50 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 430 | 1.58 | 0.01 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 9.00 | 0.01 | 0.49 | 0.04 | 0.00 | 0.00% | 0 | 939 | 2.32 | 0.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 9.50 | 0.01 | 0.74 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.79 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,675 | 2.27 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 10.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 20 | 4.50 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 442 | 2.16 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 11.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 8 | 4.76 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 12.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 102 | 3.18 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 26 | 5.11 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:02 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 41 | 5.31 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:02 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 64 | 3.71 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 2 | 3.75 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.57 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:02 PM EST |
| 2.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.64 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:02 PM EST |
| 2.50 | 0.00 | 0.02 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1 | 3.44 | -0.01 | 0.01 | 0.00 | 8/9/2024 | 9/6/2024 4:00:02 PM EST |
| 3.50 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 31 | 1.32 | -0.04 | 0.07 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 4.00 | 0.05 | 0.08 | 0.08 | +0.04 | +100.00% | 14 | 57 | 1.21 | -0.10 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 4.50 | 0.14 | 0.16 | 0.16 | +0.03 | +23.08% | 9 | 20 | 1.15 | -0.20 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 5.00 | 0.30 | 0.37 | 0.35 | +0.14 | +66.67% | 109 | 376 | 1.16 | -0.35 | 0.37 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 5.50 | 0.60 | 0.67 | 0.65 | +0.27 | +71.06% | 45 | 237 | 1.24 | -0.55 | 0.42 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 6.00 | 0.91 | 1.24 | 0.96 | +0.25 | +35.22% | 26 | 865 | 3.67 | -0.73 | 0.34 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 6.50 | 1.34 | 1.48 | 1.40 | +0.40 | +40.00% | 3 | 128 | 1.38 | -0.85 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 7.00 | 1.54 | 2.45 | 1.90 | +0.39 | +25.83% | 25 | 1,912 | 1.48 | -0.92 | 0.14 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 7.50 | 1.73 | 2.44 | 2.24 | +0.56 | +33.34% | 2 | 1,359 | 2.99 | -0.96 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 8.00 | 2.40 | 2.96 | 2.58 | 0.00 | 0.00% | 0 | 1,604 | 2.34 | -0.98 | 0.04 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 8.50 | 2.36 | 3.50 | 1.56 | 0.00 | 0.00% | 0 | 215 | 2.36 | -0.99 | 0.02 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 9.00 | 2.97 | 4.90 | 2.96 | 0.00 | 0.00% | 0 | 841 | 2.53 | -1.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 9.50 | 4.25 | 4.60 | 3.32 | 0.00 | 0.00% | 0 | 2 | 2.41 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 10.00 | 4.75 | 4.95 | 4.80 | +0.85 | +21.52% | 1 | 1,257 | 2.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 10.50 | 5.20 | 6.50 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 11.00 | 5.70 | 6.00 | 3.70 | 0.00 | 0.00% | 0 | 2 | 3.44 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:02 PM EST |
| 11.50 | 6.20 | 6.45 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 12.00 | 6.65 | 6.95 | 4.00 | 0.00 | 0.00% | 0 | 2 | 2.82 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:02 PM EST |
| 12.50 | 7.15 | 7.45 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 13.00 | 7.65 | 8.00 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 13.50 | 8.15 | 8.50 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 14.00 | 8.70 | 8.95 | 5.55 | 0.00 | 0.00% | 0 | 20 | 3.18 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:02 PM EST |
| 14.50 | 9.20 | 9.45 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 15.00 | 9.70 | 10.05 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 16.00 | 10.65 | 11.05 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 17.00 | 11.70 | 12.05 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |