Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

NKLA (NKLA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
NKLA NKLA   0.000 1.333 0.6434 0.04
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 0.12 0.17 0.13 0.00 350 690  W   0.5 NKLA 0.00 0.01 0.01 0.00 1 2508  W  
NKLA 0.00 0.01 0.01 0.00 2 9696  W   1 NKLA 0.35 0.36 0.34 0.00 168 3429  W  
NKLA 0.00 0.01 0.01 0.00 1 2970  W   1.5 NKLA 0.23 1.32 0.87 0.00 2 4  W  
NKLA 0.00 0.01 0.01 0.00 1 576  W   2 NKLA 0.72 1.86 1.30 0.00 0 4  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 0.14 0.15 0.15 0.15 460 1779  W   0.5 NKLA 0.00 0.01 0.01 0.00 363 2421  W  
NKLA 0.01 0.02 0.02 0.00 2683 7285  W   1 NKLA 0.33 0.39 0.37 0.36 1814 2418  W  
NKLA 0.00 0.01 0.01 0.01 1 2680  W   1.5 NKLA 0.84 0.93 0.88 0.85 0 5  W  
NKLA 0.00 0.01 0.01 0.01 0 638  W   2 NKLA 1.27 2.29 1.40 1.35 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 0.14 0.17 0.16 0.16 103 536  W   0.5 NKLA 0.01 0.03 0.01 0.01 252 1940  W  
NKLA 0.01 0.02 0.02 0.00 568 4243  W   1 NKLA 0.23 0.42 0.47 0.35 2 1066  W  
NKLA 0.00 0.01 0.01 0.00 0 1940  W   1.5 NKLA 0.73 2.60 0.89 0.85 1 16  W  
NKLA 0.00 0.01 0.01 0.01 2 428  W   2 NKLA 1.30 1.63 1.34 1.34 0 1  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 0.16 0.17 0.17 0.17 672 2029  S   0.5 NKLA 0.02 0.03 0.02 0.02 395 5009  S  
NKLA 0.02 0.03 0.02 0.01 439 12215  S   1 NKLA 0.36 0.40 0.36 0.35 477 12918  S  
NKLA 0.01 0.02 0.02 0.00 18 5631  S   1.5 NKLA 0.70 1.78 0.90 0.83 0 1391  S  
NKLA 0.00 0.01 0.01 0.00 192 2473  S   2 NKLA 0.61 1.99 1.38 1.32 0 439  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 0.16 0.21 0.17 0.18 10 290  W   0.5 NKLA 0.02 0.04 0.03 0.03 27 772  W  
NKLA 0.02 0.03 0.03 0.02 320 3246  W   1 NKLA 0.24 0.52 0.40 0.35 0 402  W  
NKLA 0.01 0.02 0.01 0.00 187 646  W   1.5 NKLA 0.70 1.36 0.00 0.81 0 0  W  
NKLA 0.00 0.03 0.02 0.00 0 80  W   2 NKLA 1.20 1.54 0.00 1.30 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 0.14 0.24 0.23 0.20 2 131  W   0.5 NKLA 0.03 0.05 0.04 0.03 5 1016  W  
NKLA 0.02 0.03 0.03 0.03 399 1027  W   1 NKLA 0.24 1.68 0.41 0.34 0 520  W  
NKLA 0.01 0.02 0.01 0.00 4 116  W   1.5 NKLA 0.68 2.61 0.00 0.79 0 0  W  
NKLA 0.00 0.05 0.00 0.00 0 0  W   2 NKLA 1.17 1.55 1.40 1.27 0 1  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 0.18 0.23 0.18 0.21 22 0  W   0.5 NKLA 0.04 0.06 0.06 0.03 89 0  W  
NKLA 0.04 0.05 0.04 0.04 185 9  W   1 NKLA 0.29 0.45 0.00 0.33 0 0  W  
NKLA 0.02 0.13 0.02 0.01 1 0  W   1.5 NKLA 0.19 2.33 0.00 0.77 0 0  W  
NKLA 0.00 0.87 0.00 0.00 0 0  W   2 NKLA 1.14 2.74 0.00 1.23 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 0.20 0.22 0.21 0.24 132 53  S   0.5 NKLA 0.05 0.08 0.08 0.04 16 20346  S  
NKLA 0.04 0.06 0.06 0.06 1319 3275  S   1 NKLA 0.39 0.45 0.44 0.31 102 430  S  
NKLA 0.02 0.03 0.02 0.02 2 129  S   1.5 NKLA 0.13 1.59 0.00 0.70 0 0  S  
NKLA 0.01 0.02 0.02 0.01 0 16  S   2 NKLA 1.22 2.20 1.38 1.13 3 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.