Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NKE240419C00075000 | 2024-04-10 3:10PM EDT | 2024-04-19 | 14.10 | 18.30 | 19.70 | 0.00 | - | 10 | 236 | 115.63% |
NKE240510C00075000 | 2024-04-15 10:01AM EDT | 2024-05-10 | 18.70 | 18.75 | 21.20 | 0.00 | - | 1 | 1 | 58.01% |
NKE240517C00075000 | 2024-03-25 9:31AM EDT | 2024-05-17 | 20.55 | 18.65 | 21.20 | 0.00 | - | 5 | 5 | 78.37% |
NKE240621C00075000 | 2024-04-04 2:31PM EDT | 2024-06-21 | 15.03 | 19.60 | 20.50 | 0.00 | - | 1 | 28 | 44.51% |
NKE240719C00075000 | 2024-04-15 10:49AM EDT | 2024-07-19 | 19.25 | 20.45 | 20.80 | 0.00 | - | 1 | 80 | 40.82% |
NKE240920C00075000 | 2024-04-10 9:50AM EDT | 2024-09-20 | 16.85 | 21.40 | 21.70 | 0.00 | - | 1 | 52 | 38.46% |
NKE241018C00075000 | 2024-04-17 2:37PM EDT | 2024-10-18 | 22.38 | 22.05 | 22.20 | +2.77 | +14.13% | 1 | 115 | 38.55% |
NKE241220C00075000 | 2024-04-11 11:46AM EDT | 2024-12-20 | 20.70 | 23.15 | 23.35 | 0.00 | - | 2 | 43 | 39.00% |
NKE250117C00075000 | 2024-04-09 10:14AM EDT | 2025-01-17 | 20.05 | 23.60 | 24.25 | 0.00 | - | 4 | 138 | 40.92% |
NKE250321C00075000 | 2024-04-16 11:04AM EDT | 2025-03-21 | 23.30 | 24.35 | 24.65 | 0.00 | - | 1 | 21 | 38.46% |
NKE250620C00075000 | 2024-04-09 2:48PM EDT | 2025-06-20 | 22.59 | 25.50 | 26.15 | 0.00 | - | 1 | 90 | 39.13% |
NKE251219C00075000 | 2024-04-10 12:57PM EDT | 2025-12-19 | 23.65 | 27.80 | 28.20 | 0.00 | - | 1 | 22 | 38.29% |
NKE260116C00075000 | 2024-04-11 11:40AM EDT | 2026-01-16 | 25.80 | 27.65 | 28.40 | 0.00 | - | 1 | 45 | 37.96% |
NKE261218C00075000 | 2024-04-15 11:14AM EDT | 2026-12-18 | 31.00 | 31.05 | 32.40 | 0.00 | - | 1 | 18 | 38.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NKE240419P00075000 | 2024-04-16 9:59AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,392 | 90.63% |
NKE240426P00075000 | 2024-04-15 9:51AM EDT | 2024-04-26 | 0.04 | 0.01 | 0.02 | 0.00 | - | 210 | 237 | 56.25% |
NKE240503P00075000 | 2024-04-15 1:14PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.75 | 0.00 | - | 202 | 45 | 71.58% |
NKE240510P00075000 | 2024-04-10 2:32PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.05 | 0.00 | - | 50 | 82 | 42.19% |
NKE240517P00075000 | 2024-04-17 2:49PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 5 | 257 | 37.11% |
NKE240524P00075000 | 2024-04-10 3:38PM EDT | 2024-05-24 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 2 | 56.89% |
NKE240621P00075000 | 2024-04-17 9:31AM EDT | 2024-06-21 | 0.15 | 0.15 | 0.33 | -0.05 | -25.00% | 1 | 6,039 | 35.30% |
NKE240719P00075000 | 2024-04-17 2:25PM EDT | 2024-07-19 | 0.46 | 0.45 | 0.49 | -0.07 | -13.21% | 5 | 1,020 | 32.42% |
NKE240920P00075000 | 2024-04-17 3:03PM EDT | 2024-09-20 | 0.85 | 0.83 | 0.87 | -0.09 | -9.57% | 27 | 9,475 | 29.18% |
NKE241018P00075000 | 2024-04-17 2:11PM EDT | 2024-10-18 | 1.21 | 1.22 | 1.26 | -0.17 | -12.32% | 1 | 1,645 | 30.04% |
NKE241220P00075000 | 2024-04-17 3:25PM EDT | 2024-12-20 | 1.90 | 1.88 | 1.92 | +0.02 | +1.06% | 2 | 2,369 | 29.96% |
NKE250117P00075000 | 2024-04-17 3:14PM EDT | 2025-01-17 | 2.17 | 2.10 | 2.19 | +0.03 | +1.40% | 361 | 4,669 | 29.82% |
NKE250321P00075000 | 2024-04-15 3:29PM EDT | 2025-03-21 | 2.82 | 2.58 | 2.65 | 0.00 | - | 227 | 1,225 | 28.99% |
NKE250620P00075000 | 2024-04-16 10:21AM EDT | 2025-06-20 | 3.55 | 3.30 | 3.40 | 0.00 | - | 5 | 1,235 | 28.58% |
NKE251219P00075000 | 2024-04-15 10:13AM EDT | 2025-12-19 | 4.64 | 4.45 | 4.70 | 0.00 | - | 1 | 914 | 27.82% |
NKE260116P00075000 | 2024-04-12 12:47PM EDT | 2026-01-16 | 5.35 | 4.60 | 4.85 | 0.00 | - | 10 | 620 | 27.63% |
NKE261218P00075000 | 2024-04-15 11:33AM EDT | 2026-12-18 | 6.88 | 6.60 | 7.00 | 0.00 | - | 19 | 95 | 27.10% |