Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NKE240412C00085000 | 2024-03-19 9:55AM EDT | 2024-04-12 | 14.66 | 8.15 | 9.50 | 0.00 | - | 2 | 2 | 43.99% |
NKE240419C00085000 | 2024-03-26 12:38PM EDT | 2024-04-19 | 8.70 | 9.20 | 10.50 | 0.00 | - | 1 | 397 | 53.81% |
NKE240426C00085000 | 2024-03-28 12:34PM EDT | 2024-04-26 | 9.35 | 8.90 | 10.80 | +1.25 | +15.43% | 5 | 3 | 50.78% |
NKE240503C00085000 | 2024-03-28 9:36AM EDT | 2024-05-03 | 10.25 | 8.90 | 10.15 | +1.75 | +20.59% | 8 | 9 | 37.74% |
NKE240517C00085000 | 2024-03-27 3:44PM EDT | 2024-05-17 | 10.10 | 9.40 | 11.85 | 0.00 | - | 21 | 112 | 48.38% |
NKE240621C00085000 | 2024-03-28 3:46PM EDT | 2024-06-21 | 10.60 | 10.10 | 10.90 | +0.38 | +3.72% | 2 | 187 | 30.40% |
NKE240719C00085000 | 2024-03-27 3:45PM EDT | 2024-07-19 | 11.70 | 10.90 | 11.85 | 0.00 | - | 1 | 127 | 32.18% |
NKE240920C00085000 | 2024-03-27 3:17PM EDT | 2024-09-20 | 13.10 | 12.90 | 13.00 | +0.50 | +3.97% | 10 | 185 | 31.09% |
NKE241018C00085000 | 2024-03-28 10:16AM EDT | 2024-10-18 | 14.35 | 13.50 | 14.05 | +0.70 | +5.13% | 8 | 47 | 33.24% |
NKE241220C00085000 | 2024-03-22 11:52AM EDT | 2024-12-20 | 15.25 | 15.20 | 15.55 | +0.15 | +0.99% | 5 | 39 | 34.37% |
NKE250117C00085000 | 2024-03-28 10:51AM EDT | 2025-01-17 | 16.00 | 14.90 | 15.90 | +0.60 | +3.90% | 8 | 122 | 33.86% |
NKE250620C00085000 | 2024-03-26 11:06AM EDT | 2025-06-20 | 17.85 | 17.30 | 18.45 | 0.00 | - | 3 | 174 | 34.28% |
NKE251219C00085000 | 2024-03-27 12:42PM EDT | 2025-12-19 | 20.95 | 20.80 | 21.30 | 0.00 | - | 5 | 23 | 35.31% |
NKE260116C00085000 | 2024-03-26 11:12AM EDT | 2026-01-16 | 21.03 | 21.25 | 21.75 | 0.00 | - | 1 | 30 | 35.54% |
NKE261218C00085000 | 2024-03-26 10:01AM EDT | 2026-12-18 | 25.64 | 25.25 | 27.15 | 0.00 | - | 20 | 18 | 38.61% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NKE240405P00085000 | 2024-03-28 3:18PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 1,975 | 28.13% |
NKE240412P00085000 | 2024-03-28 3:50PM EDT | 2024-04-12 | 0.03 | 0.05 | 0.07 | -0.04 | -57.14% | 3 | 520 | 27.44% |
NKE240419P00085000 | 2024-03-28 3:36PM EDT | 2024-04-19 | 0.08 | 0.08 | 0.12 | -0.03 | -27.27% | 37 | 5,627 | 25.10% |
NKE240426P00085000 | 2024-03-28 11:45AM EDT | 2024-04-26 | 0.15 | 0.12 | 0.16 | +0.01 | +7.14% | 4 | 138 | 23.24% |
NKE240503P00085000 | 2024-03-28 3:36PM EDT | 2024-05-03 | 0.20 | 0.18 | 0.42 | -0.04 | -16.67% | 6 | 46 | 26.66% |
NKE240517P00085000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 0.33 | 0.32 | 0.46 | -0.04 | -10.81% | 20 | 792 | 23.24% |
NKE240621P00085000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 0.83 | 0.80 | 0.92 | -0.08 | -8.79% | 37 | 11,277 | 22.41% |
NKE240719P00085000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 1.60 | 1.58 | 1.81 | -0.01 | -0.62% | 46 | 3,936 | 25.66% |
NKE240920P00085000 | 2024-03-28 1:53PM EDT | 2024-09-20 | 2.41 | 2.27 | 2.30 | -0.02 | -0.82% | 236 | 4,986 | 23.04% |
NKE241018P00085000 | 2024-03-28 10:11AM EDT | 2024-10-18 | 2.96 | 2.95 | 3.10 | -0.09 | -2.95% | 1 | 1,739 | 24.97% |
NKE241220P00085000 | 2024-03-28 11:43AM EDT | 2024-12-20 | 4.00 | 3.85 | 3.95 | -0.01 | -0.25% | 10 | 4,203 | 25.01% |
NKE250117P00085000 | 2024-03-28 3:56PM EDT | 2025-01-17 | 4.20 | 4.15 | 4.65 | -0.13 | -3.00% | 683 | 7,114 | 26.22% |
NKE250620P00085000 | 2024-03-26 11:11AM EDT | 2025-06-20 | 6.15 | 5.65 | 7.55 | 0.00 | - | 9 | 1,695 | 29.17% |
NKE251219P00085000 | 2024-03-22 1:41PM EDT | 2025-12-19 | 7.75 | 7.05 | 7.85 | 0.00 | - | 53 | 211 | 25.29% |
NKE260116P00085000 | 2024-03-27 11:59AM EDT | 2026-01-16 | 8.12 | 7.65 | 7.95 | 0.00 | - | 60 | 1,410 | 24.97% |
NKE261218P00085000 | 2024-03-28 10:33AM EDT | 2026-12-18 | 10.25 | 10.10 | 11.55 | -0.50 | -4.65% | 4 | 5 | 26.78% |