Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NKE240419C00070000 | 2024-02-20 1:15PM EDT | 2024-04-19 | 34.20 | 30.50 | 33.30 | 0.00 | - | 24 | 121 | 567.58% |
NKE240510C00070000 | 2024-04-12 9:39AM EDT | 2024-05-10 | 21.92 | 23.30 | 26.85 | 0.00 | - | 1 | 1 | 68.07% |
NKE240517C00070000 | 2024-04-11 3:38PM EDT | 2024-05-17 | 22.65 | 23.30 | 26.95 | 0.00 | - | - | 8 | 62.11% |
NKE240524C00070000 | 2024-04-16 1:36PM EDT | 2024-05-24 | 24.00 | 23.30 | 27.05 | 0.00 | - | 1 | 1 | 58.01% |
NKE240621C00070000 | 2024-04-15 3:01PM EDT | 2024-06-21 | 23.50 | 23.50 | 27.10 | 0.00 | - | 20 | 40 | 73.95% |
NKE240719C00070000 | 2024-04-15 2:23PM EDT | 2024-07-19 | 23.61 | 23.85 | 27.50 | 0.00 | - | 50 | 51 | 65.77% |
NKE240920C00070000 | 2024-04-17 9:30AM EDT | 2024-09-20 | 26.05 | 24.90 | 27.70 | +2.77 | +11.90% | 1 | 63 | 52.31% |
NKE241018C00070000 | 2024-04-03 9:57AM EDT | 2024-10-18 | 23.25 | 24.95 | 27.65 | 0.00 | - | 3 | 26 | 47.85% |
NKE241220C00070000 | 2024-04-16 11:34AM EDT | 2024-12-20 | 25.93 | 26.20 | 28.95 | 0.00 | - | 1 | 7 | 48.27% |
NKE250117C00070000 | 2024-04-17 12:32PM EDT | 2025-01-17 | 27.40 | 27.35 | 29.80 | +0.30 | +1.11% | 3 | 358 | 49.76% |
NKE250321C00070000 | 2024-04-16 11:42AM EDT | 2025-03-21 | 27.50 | 28.40 | 29.00 | 0.00 | - | 2 | 1 | 41.49% |
NKE250620C00070000 | 2024-04-17 3:12PM EDT | 2025-06-20 | 29.45 | 29.65 | 30.60 | +2.01 | +7.33% | 2 | 45 | 42.79% |
NKE251219C00070000 | 2024-04-17 1:11PM EDT | 2025-12-19 | 31.60 | 31.50 | 32.90 | +1.35 | +4.46% | 1 | 58 | 42.62% |
NKE260116C00070000 | 2024-04-16 1:50PM EDT | 2026-01-16 | 30.80 | 31.40 | 32.85 | 0.00 | - | 2 | 67 | 41.53% |
NKE261218C00070000 | 2024-04-16 3:56PM EDT | 2026-12-18 | 34.15 | 34.10 | 36.05 | 0.00 | - | 10 | 32 | 40.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NKE240419P00070000 | 2024-04-04 11:45AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 712 | 115.63% |
NKE240503P00070000 | 2024-04-15 1:14PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 63.28% |
NKE240510P00070000 | 2024-04-15 11:50AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.42 | 0.00 | - | 3 | 28 | 86.62% |
NKE240517P00070000 | 2024-04-16 9:48AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 120 | 43.75% |
NKE240621P00070000 | 2024-04-16 3:29PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.18 | 0.00 | - | 10 | 881 | 39.06% |
NKE240719P00070000 | 2024-04-17 1:34PM EDT | 2024-07-19 | 0.26 | 0.14 | 0.55 | -0.06 | -18.75% | 3 | 372 | 41.14% |
NKE240920P00070000 | 2024-04-17 12:19PM EDT | 2024-09-20 | 0.49 | 0.42 | 0.50 | -0.10 | -16.95% | 1 | 3,277 | 31.13% |
NKE241018P00070000 | 2024-04-16 9:49AM EDT | 2024-10-18 | 0.92 | 0.66 | 0.95 | 0.00 | - | 5 | 2,026 | 33.69% |
NKE241220P00070000 | 2024-04-16 11:10AM EDT | 2024-12-20 | 1.26 | 1.14 | 1.23 | 0.00 | - | 34 | 3,399 | 31.31% |
NKE250117P00070000 | 2024-04-17 3:17PM EDT | 2025-01-17 | 1.42 | 1.35 | 1.43 | -0.03 | -2.07% | 3 | 2,627 | 31.07% |
NKE250321P00070000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 1.91 | 1.73 | 1.82 | 0.00 | - | 178 | 2,459 | 30.29% |
NKE250620P00070000 | 2024-04-15 3:10PM EDT | 2025-06-20 | 2.53 | 2.24 | 2.43 | 0.00 | - | 8 | 2,320 | 29.75% |
NKE251219P00070000 | 2024-04-08 9:48AM EDT | 2025-12-19 | 3.16 | 2.90 | 3.55 | -0.94 | -22.93% | 1 | 310 | 28.89% |
NKE260116P00070000 | 2024-04-15 11:08AM EDT | 2026-01-16 | 3.65 | 3.40 | 4.00 | 0.00 | - | 13 | 4,445 | 29.71% |
NKE261218P00070000 | 2024-04-16 12:20PM EDT | 2026-12-18 | 5.50 | 5.20 | 5.60 | 0.00 | - | 10 | 63 | 28.05% |