Bulletin
Investor Alert

New York Markets After Hours

Nikola Corp.

NAS: NKLA

GO
/marketstate/country/us

After Hours

 --Real time quotes

May 14, 2021, 5:58 p.m.

/zigman2/quotes/208704275/composite

$

12.08

Change

-0.04 -0.33%

Volume

Volume 45,025

Real time quotes

/zigman2/quotes/208704275/composite

Today's close

$ 11.88

$ 12.12

Change

+0.24 +2.02%

Day low

Day high

$11.57

$12.68

Open

52 week low

52 week high

$9.37

$93.99

Open

OPTION CHAIN FOR NIKOLA CORP.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.95 1.55 4.00 8.05 8.30 16.00 4.00 quote 0.02 0.00 200.00 0.00 0.03 411.00
quote 0.00 0.00 0.00 7.05 7.15 5.00 quote 0.01 0.00 17.00 0.00 0.01 1,081
quote 5.15 0.63 2.00 6.05 6.15 2.00 6.00 quote 0.01 0.00 8.00 0.00 0.01 393.00
quote 4.28 -0.32 1.00 5.05 5.15 8.00 7.00 quote 0.01 0.00 3.00 0.00 0.01 594.00
quote 3.85 0.35 4.00 4.05 4.15 15.00 8.00 quote 0.01 0.00 4.00 0.00 0.01 1,190
quote 3.44 -0.21 2.00 3.55 3.65 3.00 8.50 quote 0.01 0.00 36.00 0.00 0.01 1,328
quote 3.55 0.50 3.00 1.28 4.80 8.00 9.00 quote 0.01 0.00 56.00 0.00 0.01 2,769
quote 2.65 -0.15 5.00 2.36 2.95 20.00 9.50 quote 0.01 -0.01 41.00 0.00 0.01 1,609
quote 2.05 0.15 221.00 2.05 2.17 432.00 10.00 quote 0.01 -0.01 165.00 0.00 0.01 3,335
quote 1.50 0.10 173.00 1.56 1.64 1,547 10.50 quote 0.01 -0.03 255.00 0.00 0.01 1,117
quote 1.12 0.11 535.00 0.96 1.15 1,581 11.00 quote 0.01 -0.06 496.00 0.00 0.01 2,866
quote 0.54 -0.01 1,182 0.56 0.65 1,539 11.50 quote 0.01 -0.17 1,333 0.00 0.02 1,970
quote 0.10 -0.16 3,096 0.06 0.11 2,744 12.00 quote 0.02 -0.38 925.00 0.00 0.03 1,143
12.12 Current price as of 5/14/2021 04:00:00 PM
quote 0.01 -0.11 1,758 0.00 0.01 2,966 12.50 quote 0.42 -0.32 364.00 0.35 0.49 1,273
quote 0.01 -0.05 996.00 0.00 0.01 3,688 13.00 quote 1.06 -0.24 42.00 0.85 0.97 276.00
quote 0.01 -0.02 339.00 0.00 0.02 1,087 13.50 quote 1.56 -0.29 16.00 1.00 3.20 32.00
quote 0.01 -0.01 442.00 0.00 0.01 5,753 14.00 quote 2.05 -0.27 124.00 1.84 2.18 209.00
quote 0.02 0.00 4.00 0.00 0.05 945.00 14.50 quote 2.50 0.60 7.00 2.33 2.60 42.00
quote 0.02 0.00 179.00 0.00 0.01 2,263 15.00 quote 3.00 -0.40 77.00 2.85 2.99 100.00
quote 0.01 -0.01 1.00 0.00 0.01 279.00 15.50 quote 2.95 -0.20 9.00 3.35 3.45 21.00
quote 0.01 0.00 2.00 0.00 0.01 209.00 16.00 quote 3.95 -0.65 69.00 3.85 3.95 85.00
quote 0.01 0.00 2.00 0.00 0.01 385.00 16.50 quote 4.00 -1.40 14.00 4.35 4.45 14.00
quote 0.01 0.00 9.00 0.00 0.01 1,339 17.00 quote 5.03 -0.07 10.00 4.85 5.00 49.00
quote 0.02 0.00 32.00 0.00 0.01 426.00 17.50 quote 5.56 0.42 10.00 5.35 5.45 31.00
quote 0.02 0.00 1.00 0.00 0.01 163.00 18.00 quote 5.45 -0.05 1.00 5.80 6.15 30.00
quote 0.03 0.00 3.00 0.00 0.02 260.00 18.50 quote 6.65 -0.08 10.00 6.35 6.60 16.00
quote 0.03 -0.01 6.00 0.00 0.01 34.00 19.00 quote 6.85 -0.90 2.00 6.85 7.15 111.00
quote 0.02 0.00 47.00 0.00 0.05 47.00 19.50 quote 7.45 -0.43 1.00 7.35 7.45 2.00
quote 0.02 -0.01 24.00 0.00 0.02 161.00 20.00 quote 8.15 -0.58 6.00 7.80 8.00 11.00
quote 0.02 -0.01 14.00 0.00 0.01 432.00 25.00 quote 13.00 -0.05 3.00 12.80 13.00 6.00
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.80 1.25 1.00 9.30 10.10 1.00 2.50 quote 0.01 -0.01 1.00 0.00 0.01 505.00
quote 7.50 0.00 0.00 7.75 8.55 4.00 4.00 quote 0.01 -0.04 3.00 0.00 0.01 414.00
quote 6.00 0.00 0.00 7.00 7.25 5.00 5.00 quote 0.01 -0.01 12.00 0.00 0.03 1,886
quote 5.40 1.20 1.00 6.05 6.15 2.00 6.00 quote 0.02 -0.01 144.00 0.00 0.01 1,510
quote 4.35 -0.05 1.00 5.05 5.20 1.00 7.00 quote 0.02 0.01 31.00 0.00 0.03 1,209
quote 4.36 0.21 6.00 4.55 4.65 17.00 7.50 quote 0.01 -0.02 1,257 0.00 0.03 5,440
quote 3.60 0.25 1.00 4.05 4.15 17.00 8.00 quote 0.01 -0.03 23.00 0.00 0.01 1,626
quote 2.80 -0.50 4.00 3.45 3.80 8.00 8.50 quote 0.02 -0.03 65.00 0.02 0.03 962.00
quote 3.05 0.13 22.00 3.05 3.20 216.00 9.00 quote 0.04 -0.04 195.00 0.03 0.04 2,739
quote 2.82 0.37 3.00 2.51 3.20 268.00 9.50 quote 0.05 -0.07 56.00 0.05 0.06 727.00
quote 2.10 0.04 68.00 2.03 2.25 1,321 10.00 quote 0.09 -0.09 656.00 0.08 0.09 14,837
quote 2.10 0.46 12.00 1.64 1.74 1,332 10.50 quote 0.14 -0.15 325.00 0.13 0.14 2,041
quote 1.27 -0.07 488.00 1.24 1.36 2,467 11.00 quote 0.22 -0.21 576.00 0.21 0.23 2,619
quote 0.92 -0.10 749.00 0.90 0.96 2,038 11.50 quote 0.37 -0.21 583.00 0.35 0.37 1,239
quote 0.66 -0.07 2,750 0.64 0.66 5,207 12.00 quote 0.59 -0.28 1,216 0.58 0.62 4,593
12.12 Current price as of 5/14/2021 04:00:00 PM
quote 0.45 -0.07 2,930 0.42 0.47 6,385 12.50 quote 0.89 -0.23 296.00 0.85 0.89 10,780
quote 0.30 -0.08 2,616 0.29 0.31 2,740 13.00 quote 1.26 -0.28 72.00 1.22 1.28 411.00
quote 0.22 -0.03 876.00 0.20 0.22 3,475 13.50 quote 1.78 -0.07 4.00 1.63 1.69 83.00
quote 0.15 -0.03 4,796 0.15 0.17 7,836 14.00 quote 2.18 -0.13 22.00 1.80 2.11 195.00
quote 0.11 -0.02 252.00 0.11 0.13 439.00 14.50 quote 2.87 0.08 1.00 2.51 2.57 48.00
quote 0.08 -0.02 849.00 0.08 0.09 15,545 15.00 quote 3.17 -0.11 75.00 2.92 3.10 14,847
quote 0.09 0.02 40.00 0.06 0.08 304.00 15.50 quote 5.18 0.08 1.00 3.45 3.60 12.00
quote 0.06 -0.01 155.00 0.05 0.07 1,262 16.00 quote 3.98 -0.22 54.00 3.90 4.05 54.00
quote 0.06 0.00 18.00 0.04 0.05 439.00 16.50 quote 5.50 0.00 3.00 4.40 4.55 3.00
quote 0.05 0.00 25.00 0.03 0.04 182.00 17.00 quote 5.72 0.21 4.00 4.80 5.05 12.00
quote 0.04 0.01 274.00 0.03 0.04 2,707 17.50 quote 5.50 -0.50 3.00 5.40 5.65 534.00
quote 0.03 0.01 10.00 0.02 0.04 543.00 18.00 quote 6.13 -0.19 1.00 5.90 6.10 14.00
quote 0.02 0.00 56.00 0.00 0.02 4,612 19.00 quote 7.15 0.35 1.00 6.90 7.15 60.00
quote 0.01 0.00 247.00 0.01 0.02 2,751 20.00 quote 8.25 -0.10 65.00 7.90 8.05 548.00
quote 0.01 -0.01 1.00 0.01 0.03 112.00 21.00 quote 9.60 0.24 5.00 8.90 9.15 93.00
quote 0.02 -0.01 83.00 0.01 0.02 1,104 22.50 quote 10.15 -0.60 1.00 10.40 10.75 141.00
quote 0.01 0.00 1.00 0.00 0.02 1,912 25.00 quote 13.23 0.65 7.00 12.85 13.05 99.00
quote 0.01 0.00 22.00 0.01 0.02 1,675 30.00 quote 18.32 -0.33 2.00 17.80 18.35 105.00
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 6.65 -0.15 5.00 7.85 9.00 5.00 4.00 quote 0.00 0.00 0.00 0.00 0.03
quote 8.15 0.00 0.00 7.05 7.20 1.00 5.00 quote 0.02 -0.08 15.00 0.01 0.03 69.00
quote 0.00 0.00 0.00 5.95 6.30 6.00 quote 0.05 0.00 15.00 0.00 0.03 83.00
quote 0.00 0.00 0.00 5.05 5.50 7.00 quote 0.05 -0.02 5.00 0.03 0.04 32.00
quote 4.20 0.50 13.00 4.55 4.80 12.00 7.50 quote 0.04 -0.02 1.00 0.04 0.07 62.00
quote 4.54 1.87 22.00 4.05 4.20 19.00 8.00 quote 0.07 -0.05 4.00 0.06 0.07 61.00
quote 3.25 0.40 5.00 3.55 3.80 2.00 8.50 quote 0.09 -0.01 10.00 0.09 0.10 87.00
quote 2.74 0.14 3.00 3.10 3.25 15.00 9.00 quote 0.14 0.01 23.00 0.08 0.15 202.00
quote 2.94 0.08 2.00 2.73 3.10 7.00 9.50 quote 0.21 -0.05 313.00 0.17 0.20 362.00
quote 2.16 0.17 17.00 2.30 2.45 129.00 10.00 quote 0.27 -0.03 154.00 0.25 0.28 499.00
quote 1.80 0.08 4.00 1.91 2.02 158.00 10.50 quote 0.40 -0.03 117.00 0.27 0.38 177.00
quote 1.48 0.05 64.00 1.44 1.64 217.00 11.00 quote 0.51 -0.13 34.00 0.48 0.51 462.00
quote 1.24 0.09 28.00 1.22 1.30 302.00 11.50 quote 0.67 -0.22 93.00 0.65 0.71 119.00
quote 0.92 -0.07 412.00 0.91 1.02 1,041 12.00 quote 0.90 -0.21 72.00 0.87 0.94 302.00
12.12 Current price as of 5/14/2021 04:00:00 PM
quote 0.70 -0.11 356.00 0.69 0.85 265.00 12.50 quote 1.30 -0.32 33.00 1.11 1.21 295.00
quote 0.53 -0.14 447.00 0.50 0.56 1,347 13.00 quote 1.70 -0.05 21.00 1.41 1.49 79.00
quote 0.37 -0.17 83.00 0.37 0.40 637.00 13.50 quote 2.24 0.25 16.00 1.65 1.86 44.00
quote 0.29 -0.14 3,164 0.27 0.32 429.00 14.00 quote 2.10 -0.90 1.00 1.84 2.26 133.00
quote 0.21 -0.13 92.00 0.20 0.23 172.00 14.50 quote 3.22 0.13 11.00 2.63 2.69 30.00
quote 0.18 -0.10 147.00 0.15 0.18 351.00 15.00 quote 3.40 -1.45 3.00 3.05 3.35 92.00
quote 0.25 -0.08 1.00 0.12 0.15 114.00 15.50 quote 3.45 -1.81 1.00 3.50 3.95 116.00
quote 0.14 -0.03 84.00 0.10 0.13 276.00 16.00 quote 3.77 -1.08 3.00 4.00 4.20 18.00
quote 0.18 0.03 3.00 0.09 0.16 17.00 16.50 quote 4.65 0.00 1.00 4.45 4.70
quote 0.09 -0.04 10.00 0.07 0.12 84.00 17.00 quote 5.23 -0.50 6.00 4.95 5.45 43.00
quote 0.10 -0.01 21.00 0.04 0.12 173.00 17.50 quote 5.70 0.31 10.00 5.45 5.85 21.00
quote 0.05 -0.02 101.00 0.06 0.08 34.00 18.00 quote 6.37 -0.34 20.00 5.95 6.15 44.00
quote 0.05 -0.01 1.00 0.05 0.08 53.00 18.50 quote 6.67 -0.16 10.00 6.45 6.60 7.00
quote 0.05 0.01 27.00 0.03 0.08 198.00 20.00 quote 8.40 0.60 7.00 7.85 8.30 45.00

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.