NYSE:FSR

Fisker - FSR Options Chain & Prices

$8.10

+0.12 (+1.50%)

(As of 09/28/2022 12:00 AM ET)

Add

Compare

Today's Range: $7.83
▼
$8.15
50-Day Range: $7.93
▼
$10.41
52-Week Range: $7.76
▼
$23.75

Volume: 4.28 million shs
Average Volume: 6.63 million shs
Market Capitalization: $2.42 billion

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: $16.77

FSR Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
9/30/2022	$18.00	$0.000	Call	0	0	0	0 (+0)	1.27779 (-0.313413)	0.0	0
9/30/2022	$17.00	$0.000	Call	0	0	0	1 (+0)	1.27744 (-0.313759)	0.0	0
9/30/2022	$16.00	$0.000	Call	0	0	0	1 (+0)	1.27779 (-0.313413)	0.0	0
9/30/2022	$15.00	$0.000	Call	0	0	0	28 (+0)	1.27779 (-0.313413)	0.0	0
9/30/2022	$14.50	$0.000	Call	0	0	0	1 (+0)	1.27744 (-0.313759)	0.0	0
9/30/2022	$14.00	$0.000	Call	0	0	0	27 (+0)	1.27779 (-0.313413)	0.0	0
9/30/2022	$13.50	$0.000	Call	0	0	0	0 (+0)	1.27744 (-0.313759)	0.0	0
9/30/2022	$13.00	$0.000	Call	0	0	0	52 (+0)	1.27744 (-0.313759)	0.0	0
9/30/2022	$12.50	$0.000	Call	0	0	0	534 (+0)	1.27779 (-0.313413)	0.0000020	0
9/30/2022	$12.00	$0.000	Call	0	0	0	311 (+0)	1.27779 (-0.313413)	0.000018	0
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
9/30/2022	$11.50	$0.000	Call	0	0	0	129 (+0)	1.27779 (-0.313413)	0.000121	0
9/30/2022	$11.00	$0.000	Call	26	21	0	1947 (+0)	1.27744 (-0.425789)	0.000697	2
9/30/2022	$10.50	$0.010	Call	52	5	47	1523 (+207)	1.757 (+0.165796)	0.02693	16
9/30/2022	$10.00	$0.004	Call	266	12	230	2732 (-50)	1.27779 (-0.080023)	0.01448	54
9/30/2022	$9.50	$0.015	Call	37	12	17	2187 (+81)	1.278 (+0.046437)	0.050044	15
9/30/2022	$9.00	$0.025	Call	486	14	204	2923 (+158)	1.0445 (-0.039262)	0.090432	79
9/30/2022	$8.50	$0.070	Call	667	211	325	5895 (+301)	0.884344 (-0.087855)	0.233329	96
9/30/2022	$8.00	$0.253	Call	665	184	325	9126 (+355)	0.873571 (-0.07101)	0.576403	77
9/30/2022	$7.50	$0.639	Call	23	0	8	164 (-24)	1.05028 (-0.019862)	0.843586	7
9/30/2022	$7.00	$1.116	Call	101	1	100	120 (+100)	1.39941 (+0.096611)	0.927932	3
9/30/2022	$6.50	$1.607	Call	0	0	0	1 (+0)	1.77976 (+0.270741)	0.960312	0
9/30/2022	$6.00	$2.103	Call	0	0	0	6 (-2)	2.19085 (+0.458754)	0.975338	0
9/30/2022	$5.50	$2.595	Call	0	0	0	0 (+0)	2.19077 (+0.459009)	0.998263	0
9/30/2022	$5.00	$3.095	Call	0	0	0	0 (+0)	2.19022 (+0.458115)	0.999999	0
9/30/2022	$4.50	$3.595	Call	0	0	0	0 (+0)	2.19085 (+0.459094)	1.0	0
9/30/2022	$4.00	$4.095	Call	0	0	0	0 (+0)	2.19077 (+0.459009)	1.0	0
9/30/2022	$3.50	$4.595	Call	0	0	0	0 (+0)	2.19022 (+0.458455)	1.0	0
9/30/2022	$3.00	$5.095	Call	0	0	0	0 (+0)	2.19059 (+0.458828)	0.999999	0
9/30/2022	$2.50	$5.595	Call	0	0	0	0 (+0)	2.19059 (+0.458828)	0.999999	0
9/30/2022	$18.00	$9.917	Put	0	0	0	0 (+0)	1.27779 (-0.313413)	-0.99802	0
9/30/2022	$17.00	$8.918	Put	0	0	0	0 (+0)	1.27744 (-0.313759)	-0.99802	0
9/30/2022	$16.00	$7.918	Put	0	0	0	0 (+0)	1.27749 (-0.313708)	-0.998021	0
9/30/2022	$15.00	$6.918	Put	0	0	0	547 (-403)	1.27779 (-0.313413)	-0.99802	0
9/30/2022	$14.50	$6.418	Put	0	0	0	0 (+0)	1.27744 (-0.313759)	-0.998024	0
9/30/2022	$14.00	$5.918	Put	0	0	0	0 (+0)	1.27779 (-0.313413)	-0.99802	0
9/30/2022	$13.50	$5.418	Put	0	0	0	2 (+0)	1.27744 (-0.313759)	-0.998022	0
9/30/2022	$13.00	$4.918	Put	0	0	0	9 (+0)	1.27744 (-0.313759)	-0.998022	0
9/30/2022	$12.50	$4.419	Put	0	0	0	1 (+0)	1.27747 (-0.313732)	-0.998019	0
9/30/2022	$12.00	$3.919	Put	0	0	0	0 (+0)	1.27747 (-0.313732)	-0.998002	0
9/30/2022	$11.50	$3.419	Put	0	0	0	3 (+0)	1.27779 (-0.313413)	-0.997898	0
9/30/2022	$11.00	$2.919	Put	0	0	0	72 (+0)	1.27744 (-0.313759)	-0.997327	0
9/30/2022	$10.50	$2.420	Put	0	0	0	20 (+1)	1.27744 (-0.313759)	-0.994569	0
9/30/2022	$10.00	$1.923	Put	12	10	0	135 (-1)	1.27744 (-0.080469)	-0.9836	3
9/30/2022	$9.50	$1.434	Put	99	4	4	173 (+1)	1.278 (+0.046297)	-0.948064	6
9/30/2022	$9.00	$0.944	Put	858	0	2	1346 (-59)	1.0448 (-0.038777)	-0.907788	295
9/30/2022	$8.50	$0.489	Put	24	5	2	1379 (-63)	0.88458 (-0.087619)	-0.765739	15
9/30/2022	$8.00	$0.171	Put	71	16	32	1299 (-105)	0.873571 (-0.089992)	-0.425327	30
9/30/2022	$7.50	$0.055	Put	915	5	896	2153 (+134)	1.05015 (-0.019991)	-0.161414	55
9/30/2022	$7.00	$0.030	Put	1,540	45	1,311	4635 (+12)	1.39923 (+0.096427)	-0.077205	85
9/30/2022	$6.50	$0.020	Put	48	2	46	4162 (+22)	1.77967 (+0.270654)	-0.044337	15

9/30/2022	$6.00	$0.015	Put	114	14	100	1699 (+4)	2.19077 (+0.459009)	-0.028698	18
9/30/2022	$5.50	$0.003	Put	185	2	183	940 (+1)	2.19077 (+0.459009)	-0.007452	14
9/30/2022	$5.00	$0.000	Put	4	0	0	312 (+0)	2.19059 (+0.458828)	-0.001253	2
9/30/2022	$4.50	$0.000	Put	0	0	0	30 (+0)	2.19077 (+0.459009)	-0.000117	0
9/30/2022	$4.00	$0.000	Put	0	0	0	20 (+0)	2.19077 (+0.459009)	-0.0000050	0
9/30/2022	$3.50	$0.000	Put	0	0	0	60 (+0)	2.19059 (+0.458828)	0.0	0
9/30/2022	$3.00	$0.000	Put	0	0	0	0 (+0)	2.19059 (+0.458828)	0.0	0
9/30/2022	$2.50	$0.000	Put	0	0	0	0 (+0)	2.19059 (+0.458828)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:FSR) was last updated on 9/28/2022 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms