Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NKE240405C00070000 | 2024-03-22 12:25PM EDT | 70.00 | 23.50 | 22.10 | 24.65 | 0.00 | - | 1 | 0 | 144.73% |
NKE240405C00080000 | 2024-03-27 3:07PM EDT | 80.00 | 13.50 | 13.40 | 15.85 | 0.00 | - | 2 | 4 | 90.33% |
NKE240405C00086000 | 2024-03-21 1:59PM EDT | 86.00 | 15.95 | 7.80 | 8.55 | 0.00 | - | 12 | 12 | 56.93% |
NKE240405C00087000 | 2024-03-28 9:50AM EDT | 87.00 | 7.54 | 6.65 | 8.90 | +0.99 | +15.11% | 1 | 220 | 58.40% |
NKE240405C00088000 | 2024-03-27 11:09AM EDT | 88.00 | 5.09 | 5.70 | 6.70 | 0.00 | - | 69 | 102 | 50.78% |
NKE240405C00089000 | 2024-03-28 3:37PM EDT | 89.00 | 5.12 | 4.00 | 6.25 | +0.92 | +21.90% | 3 | 16 | 58.40% |
NKE240405C00090000 | 2024-03-28 3:22PM EDT | 90.00 | 4.18 | 3.60 | 4.60 | +0.05 | +1.21% | 3 | 55 | 37.11% |
NKE240405C00091000 | 2024-03-28 3:59PM EDT | 91.00 | 3.30 | 2.87 | 5.15 | +0.10 | +3.12% | 23 | 98 | 63.33% |
NKE240405C00092000 | 2024-03-28 3:57PM EDT | 92.00 | 2.65 | 2.08 | 2.45 | +0.20 | +8.16% | 60 | 429 | 22.07% |
NKE240405C00093000 | 2024-03-28 3:59PM EDT | 93.00 | 1.63 | 1.41 | 1.64 | -0.12 | -6.86% | 465 | 494 | 19.56% |
NKE240405C00094000 | 2024-03-28 3:59PM EDT | 94.00 | 1.00 | 0.94 | 0.95 | -0.10 | -9.09% | 1,832 | 1,315 | 17.29% |
NKE240405C00095000 | 2024-03-28 3:59PM EDT | 95.00 | 0.54 | 0.50 | 0.53 | -0.16 | -22.86% | 1,632 | 1,975 | 17.09% |
NKE240405C00096000 | 2024-03-28 3:59PM EDT | 96.00 | 0.26 | 0.24 | 0.26 | -0.12 | -31.58% | 811 | 928 | 16.85% |
NKE240405C00097000 | 2024-03-28 3:58PM EDT | 97.00 | 0.14 | 0.11 | 0.16 | -0.07 | -33.33% | 775 | 1,037 | 18.46% |
NKE240405C00098000 | 2024-03-28 3:56PM EDT | 98.00 | 0.07 | 0.04 | 0.08 | -0.04 | -36.36% | 336 | 357 | 18.95% |
NKE240405C00099000 | 2024-03-28 3:59PM EDT | 99.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 317 | 340 | 21.09% |
NKE240405C00100000 | 2024-03-28 3:45PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 289 | 1,705 | 21.49% |
NKE240405C00101000 | 2024-03-28 9:51AM EDT | 101.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 2 | 390 | 27.34% |
NKE240405C00102000 | 2024-03-28 1:07PM EDT | 102.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 90 | 778 | 29.49% |
NKE240405C00103000 | 2024-03-28 2:38PM EDT | 103.00 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 606 | 519 | 36.62% |
NKE240405C00104000 | 2024-03-27 3:52PM EDT | 104.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 11 | 650 | 47.36% |
NKE240405C00105000 | 2024-03-28 2:20PM EDT | 105.00 | 0.01 | 0.01 | 0.05 | -0.73 | -98.65% | 17 | 1,216 | 37.89% |
NKE240405C00106000 | 2024-03-28 1:32PM EDT | 106.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 747 | 1,062 | 52.34% |
NKE240405C00107000 | 2024-03-28 2:16PM EDT | 107.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 8 | 86 | 41.80% |
NKE240405C00108000 | 2024-03-27 11:13AM EDT | 108.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 496 | 40.23% |
NKE240405C00109000 | 2024-03-28 2:57PM EDT | 109.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 5 | 226 | 44.92% |
NKE240405C00110000 | 2024-03-27 2:28PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 2,054 | 41.41% |
NKE240405C00111000 | 2024-03-28 12:14PM EDT | 111.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 240 | 49.61% |
NKE240405C00112000 | 2024-03-26 11:31AM EDT | 112.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 63 | 53.91% |
NKE240405C00113000 | 2024-03-25 9:46AM EDT | 113.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 3 | 821 | 57.81% |
NKE240405C00114000 | 2024-03-28 2:44PM EDT | 114.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 189 | 51.56% |
NKE240405C00115000 | 2024-03-28 3:17PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 11 | 332 | 53.91% |
NKE240405C00116000 | 2024-03-26 3:37PM EDT | 116.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 316 | 1,054 | 53.13% |
NKE240405C00117000 | 2024-03-25 9:33AM EDT | 117.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 554 | 51.56% |
NKE240405C00118000 | 2024-03-27 3:51PM EDT | 118.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,531 | 59.38% |
NKE240405C00119000 | 2024-03-25 9:30AM EDT | 119.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 10 | 232 | 59.38% |
NKE240405C00120000 | 2024-03-27 10:00AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 682 | 56.25% |
NKE240405C00125000 | 2024-03-25 9:30AM EDT | 125.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 10 | 566 | 103.32% |
NKE240405C00130000 | 2024-03-21 3:59PM EDT | 130.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 1,323 | 1,345 | 88.28% |
NKE240405C00135000 | 2024-03-28 10:53AM EDT | 135.00 | 0.01 | 0.00 | 0.66 | -0.08 | -88.89% | 1 | 1 | 136.52% |
NKE240405C00140000 | 2024-03-18 12:08PM EDT | 140.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | - | 1 | 143.95% |
NKE240405C00145000 | 2024-03-21 3:59PM EDT | 145.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 3 | 127.34% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NKE240405P00065000 | 2024-03-22 3:43PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 565 | 90.63% |
NKE240405P00070000 | 2024-03-22 9:31AM EDT | 70.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 89 | 83.98% |
NKE240405P00075000 | 2024-03-27 11:58AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 41 | 54.69% |
NKE240405P00079000 | 2024-03-27 12:49PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 13 | 46.09% |
NKE240405P00080000 | 2024-03-28 3:18PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 349 | 46.88% |
NKE240405P00081000 | 2024-03-28 10:21AM EDT | 81.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 11 | 85 | 56.06% |
NKE240405P00082000 | 2024-03-27 1:03PM EDT | 82.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 110 | 213 | 68.85% |
NKE240405P00083000 | 2024-03-26 3:41PM EDT | 83.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 33 | 33 | 64.16% |
NKE240405P00084000 | 2024-03-27 2:37PM EDT | 84.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 15 | 1,823 | 43.95% |
NKE240405P00085000 | 2024-03-28 3:18PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 1,975 | 28.13% |
NKE240405P00086000 | 2024-03-28 12:38PM EDT | 86.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 31 | 170 | 29.30% |
NKE240405P00087000 | 2024-03-28 9:30AM EDT | 87.00 | 0.09 | 0.00 | 0.05 | +0.05 | +125.00% | 1 | 4,161 | 28.52% |
NKE240405P00088000 | 2024-03-28 12:17PM EDT | 88.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 120 | 171 | 28.61% |
NKE240405P00089000 | 2024-03-28 1:29PM EDT | 89.00 | 0.04 | 0.03 | 0.11 | -0.01 | -20.00% | 226 | 1,596 | 25.20% |
NKE240405P00090000 | 2024-03-28 3:59PM EDT | 90.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 379 | 2,493 | 19.04% |
NKE240405P00091000 | 2024-03-28 3:55PM EDT | 91.00 | 0.11 | 0.09 | 0.12 | -0.06 | -35.29% | 266 | 2,143 | 17.38% |
NKE240405P00092000 | 2024-03-28 3:57PM EDT | 92.00 | 0.20 | 0.20 | 0.25 | -0.11 | -35.48% | 352 | 989 | 16.75% |
NKE240405P00093000 | 2024-03-28 3:53PM EDT | 93.00 | 0.41 | 0.45 | 0.49 | -0.13 | -24.07% | 672 | 2,160 | 16.21% |
NKE240405P00094000 | 2024-03-28 3:57PM EDT | 94.00 | 0.79 | 0.85 | 0.88 | -0.18 | -18.56% | 977 | 919 | 15.67% |
NKE240405P00095000 | 2024-03-28 3:56PM EDT | 95.00 | 1.33 | 1.43 | 1.46 | -0.18 | -11.92% | 339 | 1,316 | 15.33% |
NKE240405P00096000 | 2024-03-28 3:31PM EDT | 96.00 | 2.09 | 2.09 | 2.36 | -0.17 | -7.52% | 21 | 189 | 18.85% |
NKE240405P00097000 | 2024-03-28 3:50PM EDT | 97.00 | 3.11 | 2.92 | 3.35 | +0.06 | +1.97% | 20 | 187 | 23.54% |
NKE240405P00098000 | 2024-03-28 3:26PM EDT | 98.00 | 3.92 | 3.55 | 5.05 | -0.15 | -3.69% | 1 | 14 | 45.02% |
NKE240405P00099000 | 2024-03-28 12:46PM EDT | 99.00 | 5.32 | 4.05 | 5.25 | -0.09 | -1.66% | 5 | 48 | 29.10% |
NKE240405P00100000 | 2024-03-28 12:58PM EDT | 100.00 | 6.43 | 5.60 | 6.60 | +0.66 | +11.44% | 3 | 29 | 44.14% |
NKE240405P00101000 | 2024-03-27 2:37PM EDT | 101.00 | 7.50 | 6.60 | 7.40 | 0.00 | - | 7 | 3 | 42.38% |
NKE240405P00102000 | 2024-03-28 2:51PM EDT | 102.00 | 8.25 | 7.15 | 9.05 | -1.30 | -13.61% | 875 | 110 | 64.89% |
NKE240405P00103000 | 2024-03-28 2:51PM EDT | 103.00 | 9.95 | 7.80 | 9.30 | -0.50 | -4.78% | 1,190 | 160 | 46.19% |
NKE240405P00104000 | 2024-03-27 3:02PM EDT | 104.00 | 9.65 | 8.35 | 10.35 | 0.00 | - | 20 | 36 | 51.86% |
NKE240405P00105000 | 2024-03-28 2:00PM EDT | 105.00 | 10.90 | 10.40 | 12.20 | -0.85 | -7.23% | 35 | 20 | 53.13% |
NKE240405P00106000 | 2024-03-26 2:57PM EDT | 106.00 | 12.40 | 10.75 | 12.75 | 0.00 | - | 41 | 4 | 73.34% |
NKE240405P00107000 | 2024-03-21 1:29PM EDT | 107.00 | 7.44 | 12.50 | 14.05 | 0.00 | - | 56 | 1 | 58.50% |
NKE240405P00108000 | 2024-03-26 2:41PM EDT | 108.00 | 16.25 | 13.40 | 14.60 | 0.00 | - | 25 | 0 | 75.64% |
NKE240405P00109000 | 2024-03-22 12:12PM EDT | 109.00 | 16.05 | 14.15 | 15.65 | 0.00 | - | 9 | 2 | 80.96% |
NKE240405P00110000 | 2024-03-26 2:41PM EDT | 110.00 | 15.65 | 15.15 | 16.75 | 0.00 | - | 16 | 4 | 87.99% |
NKE240405P00111000 | 2024-03-19 12:11PM EDT | 111.00 | 11.74 | 15.70 | 18.95 | 0.00 | - | 1 | 1 | 73.54% |
NKE240405P00112000 | 2024-03-08 3:02PM EDT | 112.00 | 14.05 | 16.80 | 19.75 | 0.00 | - | 1 | 0 | 73.73% |
NKE240405P00113000 | 2024-03-26 2:41PM EDT | 113.00 | 21.07 | 18.30 | 19.50 | 0.00 | - | 20 | 5 | 88.18% |
NKE240405P00114000 | 2024-03-19 11:09AM EDT | 114.00 | 15.11 | 19.55 | 20.60 | 0.00 | - | 3 | 0 | 61.13% |
NKE240405P00115000 | 2024-02-27 3:38PM EDT | 115.00 | 11.54 | 19.30 | 21.70 | 0.00 | - | - | 0 | 102.83% |
NKE240405P00117000 | 2024-03-21 9:33AM EDT | 117.00 | 16.89 | 21.75 | 24.05 | 0.00 | - | - | 0 | 121.97% |
NKE240405P00120000 | 2024-03-21 3:12PM EDT | 120.00 | 18.83 | 24.80 | 26.30 | 0.00 | - | 6 | 0 | 97.27% |