Bulletin
Investor Alert

Nikola Corp.

NAS: NKLA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 25, 2021, 7:59 p.m.

/zigman2/quotes/208704275/composite

$

19.40

Change

-0.32 -1.62%

Volume

Volume 403,564

Quotes are delayed by 20 min

/zigman2/quotes/208704275/composite

Today's close

$ 21.16

$ 19.72

Change

-1.44 -6.81%

Day low

Day high

$19.50

$21.40

Open

52 week low

52 week high

$10.34

$93.99

Open

OPTION CHAIN FOR NIKOLA CORP.

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.00 0.80 1.00 9.25 11.00 3.00 10.00 quote 0.08 0.04 146.00 0.00 0.37 410.00
quote 0.00 0.00 0.00 7.30 9.95 11.50 quote 0.13 0.12 53.00 0.01 0.66 109.00
quote 0.00 0.00 0.00 5.75 9.20 12.50 quote 0.18 0.13 88.00 0.16 0.21 22.00
quote 0.00 0.00 0.00 5.50 7.05 13.50 quote 0.25 0.20 97.00 0.09 0.27 51.00
quote 5.46 -2.09 8.00 5.30 5.80 3.00 14.50 quote 0.35 0.21 52.00 0.23 0.36 236.00
quote 5.45 0.84 17.00 4.90 5.75 42.00 15.00 quote 0.42 0.24 195.00 0.25 0.44 304.00
quote 6.90 0.00 0.00 4.45 5.20 1.00 15.50 quote 0.50 0.33 59.00 0.42 0.51 57.00
quote 4.60 0.00 19.00 4.05 4.80 135.00 16.00 quote 0.56 0.33 183.00 0.52 0.56 174.00
quote 3.85 -3.68 1.00 3.40 4.30 1.00 16.50 quote 0.74 0.41 34.00 0.59 0.72 201.00
quote 3.45 -0.55 1.00 3.25 4.00 40.00 17.00 quote 0.81 0.41 342.00 0.79 0.83 1,063
quote 3.34 0.54 30.00 2.88 3.45 5.00 17.50 quote 0.95 0.54 66.00 0.83 1.00 216.00
quote 3.05 0.00 37.00 2.54 3.20 47.00 18.00 quote 1.15 0.55 222.00 1.08 1.16 760.00
quote 2.56 -0.05 28.00 2.40 2.83 35.00 18.50 quote 1.32 0.64 57.00 1.20 1.40 277.00
quote 2.24 -0.41 62.00 1.99 2.43 65.00 19.00 quote 1.52 0.69 143.00 1.37 1.52 447.00
quote 1.98 -0.52 50.00 1.90 2.20 75.00 19.50 quote 1.82 0.83 343.00 1.63 1.87 149.00
19.72 Current price as of 2/25/2021 04:00:00 PM
quote 1.80 -0.43 335.00 1.70 2.11 761.00 20.00 quote 1.86 0.61 319.00 1.79 2.05 491.00
quote 1.54 -0.42 220.00 1.37 1.81 131.00 20.50 quote 2.38 0.93 69.00 2.18 2.43 294.00
quote 1.37 -0.50 134.00 1.30 1.47 426.00 21.00 quote 2.68 1.04 63.00 2.49 3.10 363.00
quote 1.21 -0.34 70.00 1.04 1.27 388.00 21.50 quote 2.83 0.76 37.00 2.80 3.15 131.00
quote 1.09 -0.20 230.00 1.00 1.23 1,491 22.00 quote 3.30 1.03 102.00 3.20 3.45 236.00
quote 0.92 -0.19 75.00 0.79 1.03 1,025 22.50 quote 3.43 0.86 45.00 3.50 3.90 88.00
quote 0.79 -0.19 320.00 0.76 0.93 691.00 23.00 quote 4.20 1.22 7.00 3.90 4.40 142.00
quote 0.69 -0.11 70.00 0.61 0.80 1,884 23.50 quote 4.47 0.97 4.00 4.00 4.90 24.00
quote 0.64 -0.13 100.00 0.51 0.75 495.00 24.00 quote 5.05 0.87 5.00 4.65 5.25 129.00
quote 0.56 0.15 17.00 0.51 0.61 191.00 24.50 quote 4.15 0.16 3.00 5.10 5.85 38.00
quote 0.45 -0.10 467.00 0.40 0.59 1,433 25.00 quote 5.60 0.68 3.00 5.55 6.25 120.00
26.00 quote 6.79 0.99 2.00 5.90 7.35 6.00
quote 0.33 -0.10 11.00 0.25 0.46 277.00 26.50 quote 7.07 -0.93 3.00 5.90 8.50 7.00
quote 0.31 0.01 365.00 0.29 0.33 490.00 27.00 quote 6.70 1.20 10.00 6.50 9.00 11.00
quote 0.26 0.06 33.00 0.18 0.36 62.00 27.50 quote 7.25 0.00 1.00 7.45 9.40 1.00
28.00 quote 0.00 0.00 0.00 7.55 10.05
28.50 quote 7.75 1.80 2.00 8.00 10.40 42.00
quote 0.20 0.03 24.00 0.20 0.22 103.00 29.00 quote 0.00 0.00 0.00 8.65 11.40
quote 0.19 0.01 423.00 0.15 0.19 906.00 30.00 quote 10.22 0.52 2.00 9.55 11.65 109.00
quote 0.16 0.06 64.00 0.12 0.20 209.00 31.00 quote 0.00 0.00 0.00 10.40 13.25
quote 0.16 0.05 9.00 0.12 0.18 27.00 31.50 quote 0.00 0.00 0.00 10.50 13.40
quote 0.13 0.03 114.00 0.11 0.18 164.00 32.00 quote 11.10 0.00 1.00 11.00 14.05 1.00
quote 0.21 0.14 9.00 0.10 0.16 20.00 32.50 quote 0.00 0.00 0.00 11.75 14.55
quote 0.11 0.02 1.00 0.10 0.15 75.00 33.00 quote 0.00 0.00 0.00 12.50 14.50
quote 0.19 0.11 94.00 0.09 0.15 19.00 33.50 quote 12.65 0.30 1.00 13.10 15.35 1.00
quote 0.11 0.04 54.00 0.09 0.50 58.00 34.00 quote 0.00 0.00 0.00 13.45 16.30
quote 0.10 -0.02 131.00 0.07 0.46 306.00 35.00 quote 13.80 0.00 1.00 13.55 17.45 4.00
36.00 quote 0.00 0.00 0.00 15.35 17.75
quote 37.00 quote
quote 38.00 quote
CALLS PUTS
Expires March 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.00 quote
quote 4.90 -1.81 102.00 5.00 5.55 124.00 15.00 quote 0.54 0.28 63.00 0.39 0.54 301.00
quote 5.81 0.00 10.00 4.10 4.90 10.00 16.00 quote 0.67 0.30 32.00 0.41 1.08 53.00
quote 4.28 0.92 10.00 3.50 4.30 15.00 17.00 quote 0.99 0.41 54.00 0.91 1.18 64.00
quote 3.38 -1.10 1.00 2.92 3.65 21.00 17.50 quote 1.25 0.50 34.00 1.04 1.68 68.00
quote 4.00 1.45 32.00 2.83 3.70 14.00 18.00 quote 1.30 0.44 59.00 1.29 1.51 141.00
quote 2.55 0.07 3.00 2.35 2.83 108.00 19.00 quote 2.00 0.74 25.00 1.73 1.97 92.00
19.72 Current price as of 2/25/2021 04:00:00 PM
quote 2.11 -0.49 80.00 1.91 2.67 141.00 20.00 quote 2.44 0.33 121.00 2.23 2.58 160.00
quote 1.77 -0.48 85.00 1.55 2.10 137.00 21.00 quote 2.85 0.45 56.00 2.86 3.50 137.00
quote 1.82 -0.13 6.00 1.15 1.84 72.00 21.50 quote 2.34 0.06 2.00 3.05 3.90 57.00
quote 1.69 0.10 24.00 1.23 1.79 184.00 22.00 quote 4.00 0.43 52.00 3.55 4.05 76.00
23.00 quote 4.40 -0.04 7.00 4.30 5.05 26.00
quote 1.12 0.31 1.00 0.76 1.35 61.00 23.50 quote 4.10 0.10 3.00 4.60 5.25 6.00
24.00 quote 5.20 1.21 1.00 4.90 5.85 8.00
quote 0.78 -0.24 3.00 0.62 1.07 47.00 24.50 quote 4.00 -0.07 1.00 5.35 6.60 1.00
25.00 quote 5.70 0.54 2.00 5.55 6.75 66.00
25.50 quote 4.85 0.00 0.00 5.90 7.65 1.00
quote 0.71 0.11 17.00 0.39 0.84 84.00 26.00 quote 0.00 0.00 0.00 4.90 9.00
26.50 quote 0.00 0.00 0.00 6.50 8.20
quote 0.52 0.05 23.00 0.35 0.80 85.00 27.00 quote 6.44 0.00 100.00 6.90 8.70 100.00
quote 0.48 0.23 2.00 0.14 0.81 35.00 27.50 quote 0.00 0.00 0.00 6.85 9.45
quote 0.50 0.09 12.00 0.03 0.76 36.00 28.00 quote 0.00 0.00 0.00 7.35 9.80
28.50 quote 0.00 0.00 0.00 7.85 10.40
quote 0.43 0.16 10.00 0.00 0.50 37.00 29.00 quote 8.85 0.00 0.00 8.55 10.80 7.00
29.50 quote 0.00 0.00 0.00 8.05 12.15
quote 0.34 0.14 89.00 0.20 0.55 290.00 30.00 quote 8.65 0.00 0.00 9.15 11.25 1.00
quote 0.25 -0.02 5.00 0.01 0.62 5.00 30.50 quote 0.00 0.00 0.00 9.75 12.25
quote 0.00 0.00 0.00 0.00 0.36 31.00 quote 0.00 0.00 0.00 9.85 13.25
quote 0.21 -0.08 1.00 0.00 0.30 4.00 31.50 quote 0.00 0.00 0.00 10.35 13.80
quote 0.19 -0.06 1.00 0.01 0.69 5.00 32.00 quote 0.00 0.00 0.00 11.40 13.80
quote 0.14 0.00 1.00 0.00 0.56 32.50 quote 0.00 0.00 0.00 11.10 14.85
quote 0.22 0.05 1.00 0.07 0.48 13.00 33.00 quote 0.00 0.00 0.00 12.35 14.75
33.50 quote 0.00 0.00 0.00 12.85 15.15
quote 0.20 0.07 140.00 0.06 0.25 24.00 34.00 quote 0.00 0.00 0.00 13.30 15.80
quote 0.15 0.02 11.00 0.00 0.46 5.00 34.50 quote 0.00 0.00 0.00 13.55 15.90
35.00 quote 0.00 0.00 0.00 14.25 16.55
quote 0.15 0.10 37.00 0.03 0.45 44.00 36.00 quote 0.00 0.00 0.00 15.25 17.15
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 21.30 0.00 0.00 16.10 18.65 2.00 2.50 quote 0.02 0.00 0.00 0.00 0.02 110.00
quote 0.00 0.00 0.00 12.75 16.65 5.00 quote 0.04 0.00 0.00 0.00 0.05 203.00
quote 13.89 -2.21 1.00 11.30 13.55 8.00 7.50 quote 0.05 0.04 3.00 0.00 0.05 152.00
quote 10.40 1.94 1.00 9.30 11.60 179.00 10.00 quote 0.09 0.07 210.00 0.10 0.12 1,023
quote 8.89 0.00 1.00 6.35 9.25 15.00 12.50 quote 0.26 0.12 245.00 0.25 0.31 436.00
quote 5.20 0.13 17.00 5.20 5.60 168.00 15.00 quote 0.67 0.26 1,216 0.62 0.68 4,904
quote 0.00 0.00 0.00 4.85 6.10 2.00 15.50 quote 0.77 0.27 37.00 0.68 0.88 50.00
quote 5.10 0.00 5.00 4.15 5.35 10.00 16.00 quote 0.96 0.34 122.00 0.83 1.07 111.00
quote 0.00 0.00 0.00 3.25 5.20 16.50 quote 1.10 0.35 6.00 1.06 1.15 123.00
quote 4.23 0.00 1.00 3.70 4.15 17.00 quote 1.35 0.44 29.00 1.24 1.45 225.00
quote 3.70 -0.45 28.00 3.60 4.05 453.00 17.50 quote 1.49 0.52 253.00 1.32 1.67 1,611
quote 3.50 -0.45 3.00 3.15 3.90 9.00 18.00 quote 1.68 0.50 11.00 1.47 1.89 319.00
quote 3.54 0.19 2.00 2.83 3.30 6.00 18.50 quote 2.06 0.66 24.00 1.84 2.17 38.00
quote 2.97 -0.23 31.00 2.67 3.05 42.00 19.00 quote 2.29 0.77 50.00 2.09 2.48 45.00
quote 2.60 -0.20 38.00 2.35 3.05 36.00 19.50 quote 2.45 0.52 17.00 2.43 2.73 42.00
19.72 Current price as of 2/25/2021 04:00:00 PM
quote 2.40 -0.52 162.00 2.25 2.58 1,970 20.00 quote 2.72 0.67 291.00 2.54 2.95 3,114
quote 2.41 -0.13 62.00 2.06 2.55 110.00 20.50 quote 2.77 0.52 77.00 2.77 3.20 170.00
quote 2.09 -0.25 36.00 1.82 2.37 107.00 21.00 quote 3.41 0.89 10.00 3.25 3.55 32.00
quote 1.90 -0.53 31.00 1.83 2.13 698.00 21.50 quote 3.05 -0.35 6.00 3.55 3.90 8.00
quote 1.90 -0.23 23.00 1.59 2.02 149.00 22.00 quote 3.53 0.00 2.00 3.90 4.40
quote 1.65 -0.35 140.00 1.42 1.77 4,273 22.50 quote 4.40 1.00 11.00 4.30 4.65 693.00
quote 1.49 -0.09 7.00 1.28 1.67 84.00 23.00 quote 4.71 0.00 1.00 4.45 4.95
quote 1.43 0.12 4.00 1.20 1.56 65.00 23.50 quote 4.35 0.00 1.00 4.95 5.35
quote 1.25 -0.07 111.00 1.10 1.42 36.00 24.00 quote 4.70 -0.35 5.00 5.35 5.85 7.00
quote 1.25 -0.15 36.00 1.12 1.31 111.00 24.50 quote 5.75 1.44 1.00 5.80 6.25 1.00
quote 1.04 -0.26 845.00 0.94 1.20 5,458 25.00 quote 6.17 0.82 11.00 6.20 6.65 1,630
quote 1.12 0.20 2.00 0.85 1.16 42.00 25.50 quote 6.30 0.00 7.00 6.50 7.10
quote 0.89 0.01 17.00 0.77 1.02 89.00 26.00 quote 6.50 -0.10 2.00 7.05 7.50 8.00
quote 0.82 0.06 4.00 0.72 0.92 19.00 26.50 quote 7.30 0.00 2.00 7.45 7.95
quote 0.89 0.14 7.00 0.67 0.90 143.00 27.00 quote 7.75 0.00 3.00 7.90 8.30
quote 0.67 -0.13 3.00 0.52 0.74 55.00 28.00 quote 8.10 0.00 10.00 8.70 9.35 9.00
quote 0.55 0.06 6.00 0.53 0.61 41.00 29.00 quote 0.00 0.00 0.00 9.65 10.65
quote 0.48 -0.10 1,170 0.45 0.52 4,357 30.00 quote 10.80 0.54 5.00 10.55 11.00 640.00
quote 0.27 -0.06 1,130 0.21 0.27 1,944 35.00 quote 15.33 0.58 1.00 14.80 16.60 120.00
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.00 quote
quote 7.77 0.00 6.00 4.60 6.80 3.00 15.00 quote 0.92 0.32 104.00 0.84 1.00 47.00
quote 0.00 0.00 0.00 4.55 5.95 16.00 quote 1.21 0.00 27.00 1.03 1.35 20.00
quote 5.33 0.00 11.00 3.80 5.40 11.00 17.00 quote 1.61 0.38 6.00 1.33 1.96 41.00
quote 5.10 -1.33 10.00 3.60 4.85 10.00 17.50 quote 1.50 -0.55 13.00 1.57 2.65 21.00
quote 3.80 0.64 1.00 3.50 4.30 4.00 18.00 quote 1.96 0.38 4.00 1.90 2.30 18.00
quote 3.10 -0.02 2.00 2.97 4.05 5.00 19.00 quote 2.19 0.21 6.00 1.97 2.97 36.00
quote 3.45 -0.20 4.00 2.08 3.70 13.00 19.50 quote 2.68 0.48 9.00 2.66 3.35 102.00
19.72 Current price as of 2/25/2021 04:00:00 PM
quote 2.95 -0.20 29.00 2.57 3.40 83.00 20.00 quote 2.55 -0.45 5.00 2.69 3.85 67.00
quote 2.83 1.52 4.00 2.13 3.35 30.00 20.50 quote 3.35 -0.25 5.00 2.61 4.00 25.00
quote 2.44 -0.45 20.00 2.00 2.90 34.00 21.00 quote 3.39 0.89 6.00 3.30 4.70 8.00
quote 1.86 -0.93 2.00 1.83 3.15 20.00 21.50 quote 3.90 1.00 1.00 3.75 4.90 2.00
quote 2.06 -0.30 6.00 1.40 2.70 33.00 22.00 quote 3.35 0.00 4.00 4.10 5.30 36.00
quote 1.83 -0.27 2.00 1.47 2.38 40.00 22.50 quote 4.00 0.00 0.00 4.45 5.85 22.00
quote 1.63 -0.85 13.00 1.62 2.24 172.00 23.00 quote 3.91 -0.23 2.00 4.55 7.05 109.00
quote 1.71 -0.18 1.00 1.32 1.97 444.00 23.50 quote 0.00 0.00 0.00 5.10 6.60
quote 1.51 0.11 1.00 1.40 2.08 148.00 24.00 quote 5.00 0.13 1.00 5.25 7.05 7.00
quote 1.65 -0.30 3.00 1.26 2.07 39.00 24.50 quote 4.50 0.00 0.00 5.85 7.50 1.00
quote 1.50 0.20 22.00 1.25 1.60 108.00 25.00 quote 6.83 1.28 7.00 6.35 7.90 16.00
quote 1.26 -0.01 6.00 1.03 2.13 73.00 25.50 quote 0.00 0.00 0.00 6.65 8.15
quote 1.29 0.12 1.00 1.02 1.74 83.00 26.00 quote 0.00 0.00 0.00 7.00 8.85
quote 0.00 0.00 0.00 0.85 1.70 26.50 quote 0.00 0.00 0.00 7.50 9.20
quote 1.10 0.55 2.00 0.80 1.59 68.00 27.00 quote 0.00 0.00 0.00 7.80 9.65
quote 1.22 0.00 8.00 0.59 1.52 9.00 27.50 quote 0.00 0.00 0.00 8.40 10.15
quote 0.80 -0.25 1.00 0.44 1.50 15.00 28.00 quote 7.83 0.00 0.00 8.35 10.55 1.00
quote 0.98 -0.24 1.00 0.75 2.92 2.00 28.50 quote 8.85 0.00 0.00 8.45 11.15 1.00
quote 0.85 -0.50 4.00 0.34 2.29 3.00 29.00 quote 8.61 0.00 0.00 9.20 11.60 12.00
quote 2.03 0.00 0.00 0.36 1.41 1.00 29.50 quote 9.82 0.00 0.00 9.35 12.15 1.00
quote 0.75 -0.05 18.00 0.48 1.00 78.00 30.00 quote 9.75 0.00 0.00 9.65 12.40 3.00
quote 0.75 0.00 0.00 0.30 1.34 1.00 30.50 quote 0.00 0.00 0.00 10.30 12.85
quote 0.44 -0.01 31.00 0.37 0.52 325.00 35.00 quote 17.00 0.00 1.00 14.65 16.75 1.00

April, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.