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

Option Chains For NKLA 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 1.331 0.62 -0.02
 
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 0.14 0.14 0.12 333 890  W   0.5 NKLA 0.00 0.01 0.01 0.00 29 2480  W  
NKLA 0.00 0.01 0.01 0.01 51 9479  W   1 NKLA 0.36 0.38 0.36 0.38 75 3612  W  
NKLA 0.00 0.01 0.01 0.01 1 2969  W   1.5 NKLA 0.13 1.35 0.88 0.88 1 3  W  
NKLA 0.00 0.01 0.01 0.01 0 576  W   2 NKLA 1.04 1.82 1.30 1.38 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 0.11 0.15 0.12 0.13 222 1610  W   0.5 NKLA 0.01 0.02 0.01 0.01 100 2311  W  
NKLA 0.00 0.01 0.01 0.00 228 6735  W   1 NKLA 0.37 0.41 0.36 0.38 3 2423  W  
NKLA 0.00 0.01 0.01 0.01 111 2579  W   1.5 NKLA 0.77 1.50 0.88 0.88 1 5  W  
NKLA 0.00 0.01 0.01 0.01 0 638  W   2 NKLA 0.92 2.59 0.98 1.37 0 1  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 0.11 0.19 0.14 0.14 408 623  W   0.5 NKLA 0.01 0.03 0.02 0.02 309 1093  W  
NKLA 0.01 0.02 0.02 0.00 1074 3342  W   1 NKLA 0.37 0.42 0.39 0.37 6 1064  W  
NKLA 0.00 0.01 0.01 0.00 142 1902  W   1.5 NKLA 0.79 1.98 0.85 0.87 0 16  W  
NKLA 0.00 0.01 0.01 0.01 0 428  W   2 NKLA 1.33 1.62 1.34 1.36 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 0.15 0.21 0.15 0.15 41 1930  S   0.5 NKLA 0.03 0.04 0.03 0.02 82 4459  S  
NKLA 0.01 0.02 0.02 0.01 540 11804  S   1 NKLA 0.40 0.41 0.40 0.37 4 12822  S  
NKLA 0.00 0.02 0.01 0.00 680 5640  S   1.5 NKLA 0.85 0.94 0.90 0.85 1 1391  S  
NKLA 0.00 0.02 0.01 0.00 0 2473  S   2 NKLA 0.87 1.49 1.25 1.34 0 437  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 0.14 0.20 0.18 0.17 28 274  W   0.5 NKLA 0.03 0.05 0.04 0.03 0 721  W  
NKLA 0.02 0.03 0.03 0.02 226 2799  W   1 NKLA 0.37 0.44 0.40 0.36 0 402  W  
NKLA 0.01 0.02 0.01 0.00 3 635  W   1.5 NKLA 0.84 0.96 0.00 0.83 0 0  W  
NKLA 0.00 0.03 0.01 0.00 0 81  W   2 NKLA 0.88 1.44 0.00 1.31 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 0.15 0.23 0.20 0.18 105 145  W   0.5 NKLA 0.04 0.06 0.05 0.04 2 874  W  
NKLA 0.02 0.03 0.02 0.03 96 708  W   1 NKLA 0.33 0.76 0.37 0.35 0 515  W  
NKLA 0.01 0.02 0.01 0.00 14 103  W   1.5 NKLA 0.26 2.62 0.00 0.81 0 0  W  
NKLA 0.00 0.05 0.00 0.00 0 0  W   2 NKLA 1.03 2.71 1.40 1.28 0 1  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 0.15 0.21 0.19 0.22 8 45  S   0.5 NKLA 0.06 0.08 0.06 0.04 0 20253  S  
NKLA 0.01 0.06 0.05 0.06 1367 2014  S   1 NKLA 0.25 1.13 0.42 0.32 2 329  S  
NKLA 0.01 0.03 0.02 0.02 4 129  S   1.5 NKLA 0.61 1.20 0.00 0.71 0 0  S  
NKLA 0.01 0.05 0.02 0.00 0 14  S   2 NKLA 0.80 1.50 0.00 1.14 0 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.