Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NKE240920C00050000 | 2024-03-01 1:54PM EDT | 50.00 | 55.05 | 43.00 | 46.70 | 0.00 | - | 2 | 4 | 61.18% |
NKE240920C00055000 | 2024-03-25 9:41AM EDT | 55.00 | 40.80 | 38.50 | 41.85 | 0.00 | - | 5 | 5 | 57.67% |
NKE240920C00060000 | 2023-12-29 10:51AM EDT | 60.00 | 51.08 | 44.45 | 45.45 | 0.00 | - | 1 | 1 | 118.98% |
NKE240920C00065000 | 2023-09-28 2:59PM EDT | 65.00 | 28.60 | 36.10 | 36.55 | 0.00 | - | 1 | 16 | 85.25% |
NKE240920C00070000 | 2024-03-27 3:08PM EDT | 70.00 | 25.20 | 23.85 | 27.60 | 0.00 | - | 1 | 57 | 53.42% |
NKE240920C00075000 | 2024-03-22 10:27AM EDT | 75.00 | 19.85 | 21.15 | 21.40 | 0.00 | - | 1 | 51 | 38.10% |
NKE240920C00080000 | 2024-03-28 10:37AM EDT | 80.00 | 17.05 | 16.85 | 16.95 | +0.60 | +3.65% | 6 | 278 | 33.81% |
NKE240920C00082500 | 2024-03-28 10:30AM EDT | 82.50 | 15.10 | 14.85 | 15.85 | -6.85 | -31.21% | 3 | 38 | 36.82% |
NKE240920C00085000 | 2024-03-27 3:17PM EDT | 85.00 | 13.10 | 12.90 | 13.00 | +0.50 | +3.97% | 10 | 185 | 31.09% |
NKE240920C00087500 | 2024-03-28 3:14PM EDT | 87.50 | 11.10 | 10.90 | 12.20 | +0.70 | +6.73% | 12 | 123 | 34.19% |
NKE240920C00090000 | 2024-03-27 1:14PM EDT | 90.00 | 9.15 | 9.50 | 9.65 | -0.15 | -1.61% | 1 | 103 | 29.44% |
NKE240920C00092500 | 2024-03-28 2:57PM EDT | 92.50 | 7.95 | 7.75 | 8.10 | +0.30 | +3.92% | 45 | 950 | 28.44% |
NKE240920C00095000 | 2024-03-28 10:57AM EDT | 95.00 | 6.70 | 6.60 | 8.20 | 0.00 | - | 5 | 412 | 33.30% |
NKE240920C00097500 | 2024-03-28 2:02PM EDT | 97.50 | 5.25 | 5.50 | 5.60 | -0.33 | -5.91% | 125 | 320 | 27.27% |
NKE240920C00100000 | 2024-03-28 3:14PM EDT | 100.00 | 4.55 | 4.45 | 4.55 | +0.11 | +2.48% | 36 | 1,514 | 26.69% |
NKE240920C00105000 | 2024-03-28 3:53PM EDT | 105.00 | 2.92 | 2.90 | 2.97 | -0.05 | -1.68% | 377 | 1,254 | 26.09% |
NKE240920C00110000 | 2024-03-28 3:58PM EDT | 110.00 | 1.84 | 1.68 | 2.02 | -0.03 | -1.60% | 38 | 4,456 | 26.43% |
NKE240920C00115000 | 2024-03-28 2:24PM EDT | 115.00 | 1.16 | 1.16 | 1.19 | +0.01 | +0.87% | 25 | 1,493 | 25.67% |
NKE240920C00120000 | 2024-03-28 2:22PM EDT | 120.00 | 0.70 | 0.72 | 0.76 | -0.04 | -5.41% | 48 | 3,609 | 25.86% |
NKE240920C00125000 | 2024-03-28 2:04PM EDT | 125.00 | 0.46 | 0.47 | 0.50 | 0.00 | - | 18 | 1,090 | 26.27% |
NKE240920C00130000 | 2024-03-28 12:54PM EDT | 130.00 | 0.32 | 0.32 | 0.34 | -0.01 | -3.03% | 17 | 1,113 | 26.83% |
NKE240920C00135000 | 2024-03-27 3:51PM EDT | 135.00 | 0.26 | 0.15 | 0.47 | 0.00 | - | 2 | 826 | 31.13% |
NKE240920C00140000 | 2024-03-28 2:52PM EDT | 140.00 | 0.17 | 0.13 | 0.18 | -0.02 | -10.53% | 111 | 462 | 28.37% |
NKE240920C00145000 | 2024-03-28 11:26AM EDT | 145.00 | 0.13 | 0.05 | 0.16 | -0.07 | -35.00% | 2 | 132 | 29.88% |
NKE240920C00150000 | 2024-03-25 11:17AM EDT | 150.00 | 0.17 | 0.06 | 0.28 | 0.00 | - | 2 | 336 | 34.62% |
NKE240920C00155000 | 2024-03-22 11:16AM EDT | 155.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 1,562 | 35.94% |
NKE240920C00160000 | 2024-03-27 10:41AM EDT | 160.00 | 0.14 | 0.04 | 0.23 | 0.00 | - | 2 | 92 | 37.26% |
NKE240920C00165000 | 2024-03-28 3:50PM EDT | 165.00 | 0.06 | 0.02 | 0.06 | -0.08 | -57.14% | 1 | 273 | 32.72% |
NKE240920C00170000 | 2024-03-27 10:41AM EDT | 170.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 2 | 140 | 33.40% |
NKE240920C00175000 | 2024-03-20 10:43AM EDT | 175.00 | 0.12 | 0.01 | 0.04 | 0.00 | - | 1 | 47 | 33.99% |
NKE240920C00180000 | 2024-02-13 12:34PM EDT | 180.00 | 0.13 | 0.00 | 2.24 | 0.00 | - | 2 | 381 | 57.57% |
NKE240920C00185000 | 2024-03-22 9:30AM EDT | 185.00 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 1 | 83 | 35.55% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NKE240920P00045000 | 2024-01-22 2:35PM EDT | 45.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 15 | 53.42% |
NKE240920P00047500 | 2024-03-22 10:28AM EDT | 47.50 | 0.08 | 0.01 | 0.15 | 0.00 | - | 2 | 15 | 47.36% |
NKE240920P00050000 | 2024-03-27 10:43AM EDT | 50.00 | 0.13 | 0.02 | 0.17 | 0.00 | - | 2 | 46 | 44.97% |
NKE240920P00055000 | 2024-03-27 11:48AM EDT | 55.00 | 0.09 | 0.03 | 0.24 | 0.00 | - | 3 | 380 | 41.11% |
NKE240920P00060000 | 2024-03-28 11:20AM EDT | 60.00 | 0.16 | 0.06 | 0.32 | -0.06 | -27.27% | 10 | 295 | 37.16% |
NKE240920P00065000 | 2024-03-26 2:35PM EDT | 65.00 | 0.30 | 0.11 | 0.46 | 0.00 | - | 3 | 727 | 33.89% |
NKE240920P00070000 | 2024-03-28 2:41PM EDT | 70.00 | 0.43 | 0.41 | 0.52 | -0.03 | -6.52% | 12 | 1,088 | 29.03% |
NKE240920P00075000 | 2024-03-28 3:45PM EDT | 75.00 | 0.76 | 0.73 | 0.78 | -0.04 | -5.00% | 2,734 | 5,396 | 26.15% |
NKE240920P00080000 | 2024-03-28 12:59PM EDT | 80.00 | 1.39 | 1.28 | 1.35 | -0.03 | -2.11% | 27 | 3,954 | 24.46% |
NKE240920P00082500 | 2024-03-28 3:21PM EDT | 82.50 | 1.77 | 1.73 | 1.91 | -0.06 | -3.28% | 7 | 1,412 | 24.51% |
NKE240920P00085000 | 2024-03-28 1:53PM EDT | 85.00 | 2.41 | 2.27 | 2.30 | -0.02 | -0.82% | 236 | 4,986 | 23.04% |
NKE240920P00087500 | 2024-03-28 2:51PM EDT | 87.50 | 3.05 | 2.36 | 3.05 | -0.40 | -11.59% | 14 | 1,930 | 22.78% |
NKE240920P00090000 | 2024-03-28 10:16AM EDT | 90.00 | 3.70 | 3.75 | 3.85 | -0.35 | -8.64% | 76 | 2,432 | 22.07% |
NKE240920P00092500 | 2024-03-28 3:45PM EDT | 92.50 | 4.84 | 4.70 | 4.80 | -0.11 | -2.22% | 55 | 2,263 | 21.35% |
NKE240920P00095000 | 2024-03-28 2:06PM EDT | 95.00 | 6.25 | 5.85 | 5.95 | -0.05 | -0.79% | 800 | 2,111 | 20.75% |
NKE240920P00097500 | 2024-03-28 10:46AM EDT | 97.50 | 7.25 | 7.15 | 7.25 | -0.25 | -3.33% | 139 | 1,243 | 20.03% |
NKE240920P00100000 | 2024-03-28 10:25AM EDT | 100.00 | 8.70 | 8.65 | 8.75 | -0.20 | -2.25% | 24 | 5,482 | 19.37% |
NKE240920P00105000 | 2024-03-25 10:47AM EDT | 105.00 | 12.63 | 12.15 | 12.85 | -0.42 | -3.22% | 20 | 2,448 | 20.86% |
NKE240920P00110000 | 2024-03-26 10:03AM EDT | 110.00 | 17.15 | 15.45 | 17.45 | 0.00 | - | 10 | 471 | 23.27% |
NKE240920P00115000 | 2024-03-27 10:35AM EDT | 115.00 | 22.00 | 19.25 | 22.90 | 0.00 | - | 1 | 95 | 29.87% |
NKE240920P00120000 | 2024-03-26 2:57PM EDT | 120.00 | 26.10 | 24.65 | 27.65 | 0.00 | - | 45 | 12 | 32.14% |
NKE240920P00125000 | 2024-03-26 2:57PM EDT | 125.00 | 30.35 | 30.55 | 31.70 | 0.00 | - | 37 | 9 | 28.22% |
NKE240920P00130000 | 2024-03-28 2:51PM EDT | 130.00 | 35.75 | 34.30 | 37.95 | -0.69 | -1.89% | 550 | 188 | 40.70% |
NKE240920P00135000 | 2024-01-02 4:03PM EDT | 135.00 | 28.50 | 32.90 | 34.00 | 0.00 | - | 6 | 0 | 0.00% |
NKE240920P00140000 | 2023-12-21 10:37AM EDT | 140.00 | 20.20 | 36.00 | 40.25 | 0.00 | - | 1 | 0 | 0.00% |
NKE240920P00145000 | 2023-12-20 11:08AM EDT | 145.00 | 24.05 | 41.00 | 45.25 | 0.00 | - | 2 | 0 | 0.00% |
NKE240920P00150000 | 2023-12-20 4:44PM EDT | 150.00 | 29.15 | 46.00 | 50.30 | 0.00 | - | 36 | 0 | 0.00% |
NKE240920P00155000 | 2023-12-21 10:37AM EDT | 155.00 | 32.70 | 51.00 | 55.40 | 0.00 | - | 3 | 0 | 0.00% |
NKE240920P00160000 | 2023-12-22 3:45PM EDT | 160.00 | 52.00 | 57.25 | 59.90 | 0.00 | - | 73 | 0 | 0.00% |
NKE240920P00165000 | 2023-12-22 3:45PM EDT | 165.00 | 56.96 | 62.15 | 64.95 | 0.00 | - | 78 | 0 | 0.00% |