Log in
NASDAQ:NKLA

Nikola Options Chain and Prices

$17.88
-1.42 (-7.36 %)
(As of 09/29/2020 12:00 AM ET)
Add
Compare
Today's Range
$17.51
Now: $17.88
$18.79
50-Day Range
$19.10
MA: $36.09
$50.71
52-Week Range
$10.20
Now: $17.88
$93.99
Volume31.32 million shs
Average Volume13.37 million shs
Market Capitalization$6.78 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.87

Options Chain

Nikola (NASDAQ:NKLA) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2020$80.00$0.025Call000134
(+0)
6.21657
(+1.10167)
0.0087330
10/2/2020$75.00$0.025Call000102
(+0)
5.99504
(+1.07296)
0.0089840
10/2/2020$70.00$0.025Call00038
(+0)
5.90587
(+1.06718)
0.0112650
10/2/2020$65.00$0.025Call000506
(+0)
5.49661
(+1.00857)
0.0096180
10/2/2020$60.00$0.025Call000395
(+0)
5.21317
(+0.972089)
0.0100290
10/2/2020$59.00$0.125Call0007
(+0)
6.343980.0368740
10/2/2020$58.00$0.025Call00022
(+0)
5.09206
(+0.354539)
0.0102180
10/2/2020$57.00$0.125Call00044
(+0)
6.20254
(+2.12141)
0.037490
10/2/2020$56.00$0.125Call00023
(+0)
6.12959
(+1.15597)
0.0378180
10/2/2020$55.00$0.025Call000377
(-6)
4.96765
(+0.944006)
0.011610
10/2/2020$54.00$0.125Call00033
(+0)
5.97879
(+2.06777)
0.0385180
10/2/2020$53.00$0.025Call000350
(+0)
4.76673
(-0.007012)
0.0107710
10/2/2020$52.00$0.125Call00022
(+0)
5.821110.0392870
10/2/2020$51.00$0.025Call000108
(+0)
4.62659
(+0.897175)
0.0110350
10/2/2020$50.00$0.025Call1001070
(+16)
4.55393
(+0.887846)
0.0111751
10/2/2020$49.00$0.025Call00062
(+0)
4.47946
(+0.878291)
0.0113220
10/2/2020$48.50$0.125Call00076
(+0)
5.52657
(+1.08018)
0.0408330
10/2/2020$48.00$0.100Call20039
(+0)
5.29491
(+1.03903)
0.0345971
10/2/2020$47.50$0.125Call00083
(+0)
5.43761
(+1.39737)
0.041330
10/2/2020$47.00$0.125Call00073
(+0)
5.392260.0415890
10/2/2020$46.50$0.125Call00031
(+0)
5.34631
(+1.0577)
0.0418560
10/2/2020$46.00$0.025Call000102
(+0)
4.28583
(+0.860637)
0.012620
10/2/2020$45.50$0.000Call00063
(+0)
0.00
10/2/2020$45.00$0.025Call500423
(-14)
4.16316
(+0.838132)
0.0120133
10/2/2020$44.50$0.025Call00065
(+0)
4.12119
(+0.832894)
0.0121110
10/2/2020$44.00$0.025Call00092
(+0)
4.07876
(+0.827551)
0.0122130
10/2/2020$43.50$0.125Call00079
(+0)
5.057130.0436380
10/2/2020$43.00$0.025Call000424
(+165)
3.99219
(+0.519392)
0.012430
10/2/2020$42.50$0.025Call000316
(-1)
3.94782
(+0.81104)
0.0125410
10/2/2020$42.00$0.025Call000119
(+0)
3.90294
(+0.51305)
0.0126580
10/2/2020$41.50$0.025Call000100
(+0)
3.85741
(+0.143154)
0.0127790
10/2/2020$41.00$0.025Call110397
(+0)
3.81126
(+0.00457)
0.0129061
10/2/2020$40.50$0.075Call330237
(+0)
4.369960.0310443
10/2/2020$40.00$0.025Call222201787
(-4)
3.7168
(+0.782062)
0.01317320
10/2/2020$39.50$0.025Call13130111
(+0)
3.668440.01331413
10/2/2020$39.00$0.025Call27260263
(+0)
3.61937
(+0.769844)
0.01346127
10/2/2020$38.50$0.025Call17170107
(+0)
3.56954
(+0.763687)
0.01361416
10/2/2020$38.00$0.050Call1720351
(+0)
3.8589
(+1.09732)
0.0238519
10/2/2020$37.50$0.025Call000140
(+3)
3.46744
(+0.143141)
0.0139420
10/2/2020$37.00$0.025Call100785
(-3)
3.41522
(+0.744515)
0.0141191
10/2/2020$36.00$0.025Call200223
(+0)
3.30788
(+0.731244)
0.0144931
10/2/2020$35.00$0.025Call33725227859
(+8)
3.24461
(+0.744965)
0.01632849
10/2/2020$34.00$0.025Call710589
(-1)
3.08171
(+0.703518)
0.0153635
10/2/2020$33.50$0.025Call310473
(-5)
3.02258
(+0.696298)
0.0156112
10/2/2020$33.00$0.025Call5001734
(-1)
2.96229
(+0.688966)
0.0158734
10/2/2020$32.00$0.025Call32320696
(-5)
2.83819
(+0.673949)
0.01644624
10/2/2020$31.00$0.025Call77760810
(-35)
2.70901
(+0.658423)
0.01709437
10/2/2020$30.00$0.050Call63361483268
(+254)
2.84923
(+0.917276)
0.030445221
10/2/2020$29.50$0.050Call25176203
(+2)
2.77462
(+0.90402)
0.031117
10/2/2020$29.00$0.075Call2041956804
(+64)
2.88773
(+1.07989)
0.0430543
10/2/2020$28.50$0.050Call48913503
(+283)
2.62004
(+0.876505)
0.03259310
10/2/2020$28.00$0.050Call312481901198
(+488)
2.53998
(+0.862313)
0.0334341
10/2/2020$27.50$0.075Call503019214
(-36)
2.63618
(+0.839155)
0.04630514
10/2/2020$27.00$0.075Call27714123962
(+99)
2.54795
(+1.00716)
0.04758546
10/2/2020$26.50$0.075Call1531430365
(-5)
2.45732
(+0.68437)
0.04898922
10/2/2020$26.00$0.075Call910947652523
(+150)
2.36414
(+0.674463)
0.050534214
10/2/2020$25.50$0.125Call7627211548
(+1282)
2.51688
(+0.913019)
0.07469831
10/2/2020$25.00$0.125Call1,2113435373540
(+1255)
2.4115
(+0.896313)
0.077245203
10/2/2020$24.50$0.125Call1617861785
(+173)
2.30269
(+0.787276)
0.08009157
10/2/2020$24.00$0.125Call431165481375
(+404)
2.19021
(+0.625522)
0.083302104
10/2/2020$23.50$0.150Call333134112886
(+254)
2.16686
(+0.589355)
0.09799470
10/2/2020$23.00$0.175Call9913813981919
(+231)
2.12612
(+0.562027)
0.11314239
10/2/2020$22.50$0.200Call777138300889
(-49)
2.06968
(+0.495688)
0.129019144
10/2/2020$22.00$0.250Call2,7801,5877884040
(-352)
2.06432
(+0.468364)
0.1552366
10/2/2020$21.50$0.300Call1,4711751931624
(+380)
2.03277
(+0.409595)
0.18187167
10/2/2020$21.00$0.375Call3,1569751,0912703
(+1556)
2.03077
(+0.379029)
0.217244580
10/2/2020$20.00$0.600Call8,2383,1072,5864812
(+1830)
2.06992
(+0.302611)
0.3073971,176
10/2/2020$19.50$0.700Call2,1883331,4791038
(+589)
2.01469
(+0.194123)
0.350675427
10/2/2020$19.00$0.925Call3,2189249401562
(+1036)
2.12559
(+0.31608)
0.413362767
10/2/2020$18.50$1.075Call3,5761,5681,3041104
(+843)
2.07438
(+0.182158)
0.465254860
10/2/2020$18.00$1.325Call3,9031,329940588
(+336)
2.13655
(+0.191358)
0.524853739
10/2/2020$17.50$1.625Call626196262434
(+377)
2.23412
(+0.231366)
0.582133189
10/2/2020$17.00$1.950Call637314208651
(+55)
2.33245
(+0.263516)
0.634735169
10/2/2020$16.50$2.275Call144926
(+1)
2.39285
(+0.286722)
0.68394111
10/2/2020$16.00$2.625Call1513410724
(+21)
2.45816
(+0.400095)
0.72905225
10/2/2020$15.50$3.000Call3816327
(+2)
2.53328
(+0.359444)
0.76938112
10/2/2020$15.00$3.550Call1652757274
(+46)
2.95063
(+0.80496)
0.78533249
10/2/2020$14.00$4.250Call52231
(+15)
2.8372
(+0.599318)
0.8598545
10/2/2020$13.00$5.150Call42123
(+1)
3.08956
(+0.988517)
0.8993754
10/2/2020$12.00$6.100Call1812522
(+12)
3.45797
(+2.17744)
0.9234666
10/2/2020$11.50$6.650Call0000
(+0)
3.964310.9203870
10/2/2020$11.00$7.050Call25950
(+0)
3.79194
(+2.51142)
0.9435169
10/2/2020$10.50$7.650Call2201
(+1)
4.60252
(+4.30252)
0.9311432
10/2/2020$10.00$8.150Call17661
(+1)
4.942790.9358499
10/2/2020$9.00$9.150Call5046
(-2)
5.67556
(+0.503444)
0.9442392
10/2/2020$8.00$9.900Call0000
(+0)
4.0023
(-0.815987)
0.9917550
10/2/2020$7.00$11.050Call1012
(+1)
6.664460.9681451
10/2/2020$6.00$0.000Call0000
(+0)
0.00
10/2/2020$5.00$0.000Call0000
(+0)
0.00
10/2/2020$4.00$0.000Call0000
(+0)
0.00
10/2/2020$3.00$0.000Call0000
(-1)
0.00
10/2/2020$80.00$0.000Put0003
(-6)
0.00
10/2/2020$75.00$0.000Put0001
(+0)
0.00
10/2/2020$70.00$0.000Put0000
(+0)
0.00
10/2/2020$65.00$0.000Put00012
(+0)
0.00
10/2/2020$60.00$0.000Put00013
(+0)
0.00
10/2/2020$59.00$0.000Put0000
(+0)
0.00
10/2/2020$58.00$0.000Put0000
(+0)
0.00
10/2/2020$57.00$0.000Put1015
(+0)
6.386580.01
10/2/2020$56.00$0.000Put0001
(+0)
0.00
10/2/2020$55.00$0.000Put00013
(+0)
0.00
10/2/2020$54.00$0.000Put0003
(+0)
0.00
10/2/2020$53.00$35.550Put0008
(+0)
7.36298
(+2.11912)
-0.903630
10/2/2020$52.00$0.000Put0001
(+0)
0.00
10/2/2020$51.00$33.400Put2004
(+0)
6.62229-0.9285931
10/2/2020$50.00$32.250Put700108
(-1)
5.72047
(+0.992652)
-0.9593577
10/2/2020$49.00$31.250Put00031
(+0)
5.6281
(+0.968048)
-0.9591450
10/2/2020$48.50$30.750Put0006
(+0)
5.58791
(+0.23316)
-0.9588160
10/2/2020$48.00$30.250Put20038
(-1)
5.54531
(-0.893358)
-0.9585452
10/2/2020$47.50$29.750Put0005
(+0)
5.49647
(+0.705988)
-0.9584550
10/2/2020$47.00$0.000Put00027
(+0)
0.00
10/2/2020$46.50$28.900Put0006
(+0)
6.17775-0.9248730
10/2/2020$46.00$28.050Put10049
(+0)
0.01
10/2/2020$45.50$27.750Put00033
(+0)
5.31926
(-0.099204)
-0.957290
10/2/2020$45.00$27.250Put10060
(-2)
5.27754
(+0.228269)
-0.9568581
10/2/2020$44.50$26.750Put0004
(+0)
5.22661
(+0.719037)
-0.9566990
10/2/2020$44.00$26.250Put00047
(-2)
5.17661
(+0.221447)
-0.9564850
10/2/2020$43.50$25.650Put10116
(+0)
4.16496
(-1.07686)
-0.986131
10/2/2020$43.00$25.300Put00021
(-1)
5.39359
(+0.697024)
-0.9435190
10/2/2020$42.50$24.700Put21026
(+0)
4.63118
(+0.321742)
-0.9695362
10/2/2020$42.00$24.200Put10035
(-2)
4.58431
(+0.327117)
-0.9691081
10/2/2020$41.50$23.750Put00021
(+0)
4.93395-0.9547720
10/2/2020$41.00$0.000Put43155
(-1)
4.87913
(+0.385667)
0.02
10/2/2020$40.50$22.750Put10025
(+0)
4.84061
(+1.53489)
-0.953761
10/2/2020$40.00$22.250Put100131
(-60)
4.79247
(+0.401063)
-0.9532541
10/2/2020$39.50$21.750Put10016
(-5)
4.73604
(+0.56811)
-0.9529811
10/2/2020$39.00$21.250Put21192
(+0)
4.68696
(+0.219672)
-0.9524362
10/2/2020$38.50$20.750Put00031
(+0)
4.63594
(+0.9271)
-0.9518470
10/2/2020$38.00$20.250Put3600144
(-2)
4.56486
(+0.738155)
-0.9516826
10/2/2020$37.50$19.650Put42057
(+0)
3.59099
(-0.356492)
-0.9845343
10/2/2020$37.00$19.300Put30092
(-4)
4.64176
(+0.90643)
-0.9373751
10/2/2020$36.00$18.350Put33527208
(-2)
4.72831
(+0.901229)
-0.92310810
10/2/2020$35.00$17.250Put5245379
(-6)
4.14465
(+0.896173)
-0.94856516
10/2/2020$34.00$16.200Put420164
(+0)
3.68309
(+0.146214)
-0.9627284
10/2/2020$33.50$15.750Put110131
(-5)
3.92904
(+0.639502)
-0.9460621
10/2/2020$33.00$15.250Put4253337
(-18)
3.8519
(+0.290023)
-0.94535715
10/2/2020$32.00$14.250Put2262269
(-23)
3.69227
(+0.405246)
-0.94394315
10/2/2020$31.00$13.250Put000113
(-1)
3.53238
(+0.400844)
-0.9419970
10/2/2020$30.00$12.450Put3511011621776
(-42)
4.14269
(+1.52076)
-0.88497757
10/2/2020$29.50$12.000Put10123
(+0)
4.18389
(+1.63113)
-0.8714841
10/2/2020$29.00$11.450Put16114216
(-6)
3.9478
(+1.92629)
-0.8806678
10/2/2020$28.50$11.000Put740124
(-3)
3.98575
(+1.5875)
-0.8667785
10/2/2020$28.00$10.350Put830426
(-35)
3.45755
(+0.971864)
-0.9026115
10/2/2020$27.50$9.850Put110936
(-1)
3.35166
(+0.601232)
-0.90030711
10/2/2020$27.00$9.350Put32416936
(-14)
3.24046
(+0.942351)
-0.8981520
10/2/2020$26.50$8.850Put00039
(-6)
3.13271
(+0.567451)
-0.895210
10/2/2020$26.00$8.400Put1132225
(-15)
3.16323
(+1.18413)
-0.8778939
10/2/2020$25.50$8.000Put211137
(-28)
3.34524
(+1.22179)
-0.8479532
10/2/2020$25.00$7.400Put1,0416163372726
(-4)
2.9332
(+0.668671)
-0.870634165
10/2/2020$24.50$6.900Put1152227
(+80)
2.8148
(+0.768375)
-0.866429
10/2/2020$24.00$6.350Put493481135
(+42)
2.54132
(+0.362526)
-0.87783629
10/2/2020$23.50$5.950Put34256360
(-23)
2.72447
(+0.760796)
-0.84178122
10/2/2020$23.00$5.400Put2656749795
(-38)
2.44263
(+0.525191)
-0.85077954
10/2/2020$22.50$4.900Put46269369
(+25)
2.31697
(+0.360957)
-0.84361631
10/2/2020$22.00$4.450Put410901391148
(+49)
2.25743
(+0.395591)
-0.82016545
10/2/2020$21.50$4.000Put821715275
(+16)
2.1978
(+0.308606)
-0.79523334
10/2/2020$21.00$3.550Put4801902242598
(-148)
2.13902
(+0.291254)
-0.768572126
10/2/2020$20.00$2.775Put4,5861,9637886073
(+107)
2.15009
(+0.210935)
-0.682941743
10/2/2020$19.50$2.400Put8345021841511
(+119)
2.14212
(+0.102856)
-0.636811250
10/2/2020$19.00$2.100Put2,6029251,1073325
(+1537)
2.21038
(+0.185186)
-0.581232673
10/2/2020$18.50$1.800Put3,5881,0249823936
(+1217)
2.21901
(+0.18143)
-0.526876853
10/2/2020$18.00$1.575Put9,8254,5262,7304440
(+848)
2.34556
(+0.196583)
-0.4701851,941
10/2/2020$17.50$1.375Put6,1723,1172,2582196
(+3)
2.4291
(+0.131296)
-0.41781,138
10/2/2020$17.00$1.175Put6,6323,4371,7312934
(-196)
2.48596
(+0.20189)
-0.3678771,130
10/2/2020$16.50$1.000Put2,0149116162538
(+229)
2.58601
(+0.235592)
-0.321583479
10/2/2020$16.00$0.825Put5,1782,6061,9731354
(+953)
2.5948
(+0.186611)
-0.277528672
10/2/2020$15.50$0.725Put1,6452642222158
(+1314)
2.72447
(+0.297636)
-0.241312515
10/2/2020$15.00$0.625Put5,4671,2992,0015033
(+938)
2.85815
(+0.305344)
-0.2082551,055
10/2/2020$14.00$0.475Put2,1906768661648
(+594)
3.10188
(+0.448217)
-0.155945480
10/2/2020$13.00$0.325Put6,7332,8501,29214277
(+7312)
3.29777
(+0.381373)
-0.109741929
10/2/2020$12.00$0.275Put1,7686575771368
(+878)
3.684
(+0.72169)
-0.085805313
10/2/2020$11.50$0.225Put804445245351
(+217)
3.75418
(+0.568861)
-0.070772130
10/2/2020$11.00$0.175Put77350199498
(+269)
3.82998
(+0.424446)
-0.056396125
10/2/2020$10.50$0.175Put8801305201206
(+789)
4.14596
(+0.670523)
-0.052567131
10/2/2020$10.00$0.125Put4,3022,0276732526
(+1740)
4.12436
(+0.573271)
-0.039699377
10/2/2020$9.00$0.075Put84788531574
(+188)
4.30368
(+0.543822)
-0.024152122
10/2/2020$8.00$0.050Put9513144801105
(+931)
4.64059
(+0.740504)
-0.01591349
10/2/2020$7.00$0.025Put100817
(+442)
4.84029
(+0.372491)
-0.0083721
10/2/2020$6.00$0.050Put32026210806
(+549)
6.12409
(+1.01321)
-0.01182320
10/2/2020$5.00$0.025Put11043
(+9)
6.48803
(+0.573007)
-0.0060961
10/2/2020$4.00$0.025Put0001
(+0)
7.58734
(+0.793092)
-0.0050720
10/2/2020$3.00$0.025Put41023
(+13)
9.00097
(+0.898526)
-0.0040283
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/30/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.