Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NKE240328C00105000 | 2024-03-28 10:06AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,081 | 81.25% |
NKE240405C00105000 | 2024-03-28 10:49AM EDT | 2024-04-05 | 0.05 | 0.01 | 0.03 | -0.69 | -93.24% | 5 | 1,216 | 33.40% |
NKE240412C00105000 | 2024-03-28 11:11AM EDT | 2024-04-12 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 10 | 509 | 27.05% |
NKE240419C00105000 | 2024-03-28 12:29PM EDT | 2024-04-19 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 144 | 6,652 | 23.83% |
NKE240426C00105000 | 2024-03-28 9:44AM EDT | 2024-04-26 | 0.12 | 0.08 | 0.14 | +0.02 | +20.00% | 1 | 83 | 23.73% |
NKE240503C00105000 | 2024-03-27 11:42AM EDT | 2024-05-03 | 0.14 | 0.12 | 0.16 | 0.00 | - | 1 | 37 | 21.97% |
NKE240517C00105000 | 2024-03-28 1:12PM EDT | 2024-05-17 | 0.31 | 0.30 | 0.32 | +0.05 | +19.23% | 280 | 2,163 | 21.95% |
NKE240621C00105000 | 2024-03-28 1:13PM EDT | 2024-06-21 | 0.84 | 0.80 | 0.84 | -0.06 | -7.14% | 72 | 5,541 | 22.36% |
NKE240719C00105000 | 2024-03-28 11:16AM EDT | 2024-07-19 | 1.81 | 1.79 | 1.84 | -0.06 | -3.21% | 36 | 1,826 | 26.15% |
NKE240920C00105000 | 2024-03-28 1:16PM EDT | 2024-09-20 | 2.83 | 2.79 | 2.86 | -0.14 | -4.71% | 344 | 1,254 | 25.70% |
NKE241018C00105000 | 2024-03-28 10:11AM EDT | 2024-10-18 | 4.15 | 3.80 | 3.90 | +0.16 | +4.01% | 4 | 352 | 28.05% |
NKE241220C00105000 | 2024-03-28 12:46PM EDT | 2024-12-20 | 5.20 | 5.15 | 5.30 | -0.05 | -0.95% | 11 | 229 | 29.21% |
NKE250117C00105000 | 2024-03-28 12:43PM EDT | 2025-01-17 | 5.75 | 5.80 | 5.85 | -0.16 | -2.71% | 13 | 3,118 | 29.50% |
NKE250620C00105000 | 2024-03-28 9:55AM EDT | 2025-06-20 | 8.66 | 8.25 | 9.50 | +0.36 | +4.34% | 1 | 249 | 32.89% |
NKE251219C00105000 | 2024-03-26 3:01PM EDT | 2025-12-19 | 10.94 | 11.20 | 11.50 | 0.00 | - | 10 | 123 | 31.83% |
NKE260116C00105000 | 2024-03-22 11:14AM EDT | 2026-01-16 | 11.70 | 11.70 | 11.95 | 0.00 | - | 13 | 216 | 32.04% |
NKE261218C00105000 | 2024-03-28 12:53PM EDT | 2026-12-18 | 16.40 | 16.05 | 16.75 | +0.20 | +1.23% | 1 | 39 | 33.84% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NKE240328P00105000 | 2024-03-26 2:39PM EDT | 2024-03-28 | 13.20 | 10.95 | 12.20 | 0.00 | - | 4 | 0 | 168.36% |
NKE240405P00105000 | 2024-03-27 3:03PM EDT | 2024-04-05 | 11.75 | 11.00 | 11.55 | 0.00 | - | 45 | 20 | 55.18% |
NKE240412P00105000 | 2024-03-25 11:02AM EDT | 2024-04-12 | 11.35 | 11.15 | 11.60 | 0.00 | - | 3 | 4 | 42.77% |
NKE240419P00105000 | 2024-03-28 9:48AM EDT | 2024-04-19 | 10.75 | 11.05 | 12.80 | -0.20 | -1.83% | 1 | 2,597 | 55.54% |
NKE240426P00105000 | 2024-03-26 9:46AM EDT | 2024-04-26 | 11.75 | 10.40 | 12.55 | 0.00 | - | 1 | 1 | 45.51% |
NKE240503P00105000 | 2024-03-26 2:57PM EDT | 2024-05-03 | 11.90 | 9.95 | 11.50 | 0.00 | - | 42 | 10 | 26.29% |
NKE240517P00105000 | 2024-03-28 12:00PM EDT | 2024-05-17 | 11.62 | 11.15 | 11.45 | +0.15 | +1.31% | 22 | 100 | 21.53% |
NKE240621P00105000 | 2024-03-28 11:25AM EDT | 2024-06-21 | 11.40 | 11.15 | 11.50 | -0.39 | -3.31% | 6 | 4,313 | 17.26% |
NKE240719P00105000 | 2024-03-27 3:44PM EDT | 2024-07-19 | 11.57 | 11.85 | 12.05 | -0.23 | -1.95% | 1 | 1,398 | 19.87% |
NKE240920P00105000 | 2024-03-25 10:47AM EDT | 2024-09-20 | 12.63 | 12.40 | 13.25 | -0.42 | -3.22% | 20 | 2,448 | 22.23% |
NKE241018P00105000 | 2024-03-27 10:27AM EDT | 2024-10-18 | 13.90 | 12.40 | 13.30 | 0.00 | - | 43 | 537 | 20.88% |
NKE241220P00105000 | 2024-03-27 1:49PM EDT | 2024-12-20 | 14.15 | 13.80 | 14.05 | 0.00 | - | 2 | 651 | 21.04% |
NKE250117P00105000 | 2024-03-28 11:06AM EDT | 2025-01-17 | 14.10 | 14.10 | 14.35 | -0.35 | -2.42% | 9 | 4,132 | 21.04% |
NKE250620P00105000 | 2024-03-22 12:14PM EDT | 2025-06-20 | 16.00 | 15.50 | 17.00 | 0.00 | - | 12 | 516 | 23.94% |
NKE251219P00105000 | 2024-03-25 11:08AM EDT | 2025-12-19 | 17.38 | 17.00 | 17.50 | 0.00 | - | 5 | 281 | 21.27% |
NKE260116P00105000 | 2024-03-26 3:42PM EDT | 2026-01-16 | 17.65 | 17.30 | 19.35 | 0.00 | - | 9 | 603 | 24.57% |
NKE261218P00105000 | 2024-03-22 9:55AM EDT | 2026-12-18 | 21.00 | 19.45 | 20.30 | 0.00 | - | 1 | 3 | 21.57% |