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 | 1.34 | 1.45 | 1.61 | -1.09 | -40.37% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 1.00 | 0.87 | 0.94 | 0.94 | 0.00 | 0.00% | 0 | 4 | 7.49 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 1.50 | 0.38 | 0.44 | 0.46 | -0.04 | -8.00% | 15 | 86 | 3.59 | 0.92 | 0.61 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 2.00 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 578 | 1,607 | 1.85 | 0.35 | 1.44 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 2.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 900 | 12,538 | 2.71 | 0.02 | 0.21 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 295 | 47,308 | 4.17 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 3.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 127 | 510 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 4.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 8 | 2,176 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 4.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 176 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 5.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 5.50 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 6.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 6.50 | 0.00 | 0.27 | 0.33 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:52 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,253 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 7.50 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 8.50 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 9.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 110 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 1.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 1,297 | 1,998 | 2.38 | -0.08 | 0.61 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 2.00 | 0.14 | 0.20 | 0.17 | +0.02 | +13.34% | 279 | 24,500 | 1.34 | -0.65 | 1.44 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 2.50 | 0.60 | 0.72 | 0.62 | -0.01 | -1.59% | 66 | 1,899 | 2.99 | -0.98 | 0.21 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 3.00 | 1.08 | 1.35 | 1.04 | -0.03 | -2.81% | 5 | 656 | 0.00 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 3.50 | 1.57 | 1.73 | 1.50 | -0.06 | -3.85% | 3 | 325 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 4.00 | 2.06 | 2.17 | 2.02 | 0.00 | 0.00% | 0 | 100 | 0.01 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 4.50 | 2.58 | 2.69 | 2.59 | -0.01 | -0.39% | 1 | 137 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 5.00 | 2.81 | 3.45 | 3.05 | 0.00 | 0.00% | 0 | 80 | 7.32 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 5.50 | 3.55 | 3.90 | 3.55 | 0.00 | 0.00% | 0 | 16 | 7.84 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 6.00 | 4.05 | 4.35 | 4.05 | 0.00 | 0.00% | 0 | 61 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 6.50 | 4.55 | 4.90 | 4.55 | 0.00 | 0.00% | 0 | 89 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 7.00 | 5.05 | 5.20 | 5.05 | 0.00 | 0.00% | 0 | 8,288 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 7.50 | 5.55 | 5.90 | 5.60 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 8.00 | 6.05 | 6.40 | 6.10 | 0.00 | 0.00% | 0 | 63 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 8.50 | 6.55 | 6.70 | 6.50 | 0.00 | 0.00% | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 9.00 | 7.05 | 7.45 | 6.74 | 0.00 | 0.00% | 0 | 19 | 0.00 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 9.50 | 7.55 | 7.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |