Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NKE240322C00065000 | 2024-02-13 12:20PM EDT | 65.00 | 40.13 | 33.45 | 37.30 | 0.00 | - | - | 0 | 335.25% |
NKE240322C00077000 | 2024-03-18 1:34PM EDT | 77.00 | 22.45 | 20.20 | 23.75 | +22.45 | - | - | 1 | 133.98% |
NKE240322C00085000 | 2024-03-07 2:09PM EDT | 85.00 | 13.64 | 13.85 | 14.60 | 0.00 | - | 1 | 0 | 107.52% |
NKE240322C00086000 | 2024-03-18 3:57PM EDT | 86.00 | 13.10 | 12.20 | 13.40 | -1.05 | -7.42% | 89 | 38 | 53.13% |
NKE240322C00087000 | 2024-03-14 9:31AM EDT | 87.00 | 15.63 | 11.35 | 12.40 | 0.00 | - | - | 0 | 66.41% |
NKE240322C00088000 | 2024-03-18 2:30PM EDT | 88.00 | 11.80 | 11.10 | 11.50 | +11.80 | - | - | 13 | 92.38% |
NKE240322C00089000 | 2024-03-18 9:43AM EDT | 89.00 | 10.25 | 10.40 | 10.60 | -2.30 | -18.33% | 1 | 9 | 95.21% |
NKE240322C00090000 | 2024-03-19 9:41AM EDT | 90.00 | 9.45 | 9.15 | 9.65 | -0.90 | -8.70% | 2 | 19 | 83.79% |
NKE240322C00091000 | 2024-03-18 3:19PM EDT | 91.00 | 9.13 | 8.65 | 8.80 | -2.33 | -20.33% | 2 | 18 | 89.65% |
NKE240322C00092000 | 2024-03-18 3:56PM EDT | 92.00 | 8.01 | 7.80 | 8.10 | -0.71 | -8.14% | 17 | 21 | 89.80% |
NKE240322C00093000 | 2024-03-19 9:39AM EDT | 93.00 | 7.30 | 7.20 | 7.40 | -0.67 | -8.41% | 3 | 55 | 92.68% |
NKE240322C00094000 | 2024-03-19 9:45AM EDT | 94.00 | 6.30 | 6.45 | 6.55 | -0.86 | -12.01% | 6 | 89 | 89.75% |
NKE240322C00095000 | 2024-03-19 9:45AM EDT | 95.00 | 5.70 | 5.75 | 5.85 | -0.75 | -11.63% | 1 | 220 | 88.77% |
NKE240322C00096000 | 2024-03-19 9:30AM EDT | 96.00 | 5.18 | 5.20 | 5.30 | -0.61 | -10.54% | 2 | 140 | 90.72% |
NKE240322C00097000 | 2024-03-18 3:06PM EDT | 97.00 | 4.89 | 4.55 | 4.65 | -0.36 | -6.86% | 83 | 133 | 88.96% |
NKE240322C00098000 | 2024-03-19 9:36AM EDT | 98.00 | 4.10 | 4.00 | 4.15 | -0.70 | -14.58% | 12 | 249 | 89.26% |
NKE240322C00099000 | 2024-03-19 9:42AM EDT | 99.00 | 3.50 | 3.50 | 3.60 | -0.70 | -16.67% | 21 | 687 | 88.53% |
NKE240322C00100000 | 2024-03-19 9:48AM EDT | 100.00 | 3.15 | 3.05 | 3.15 | -0.55 | -14.86% | 78 | 1,252 | 88.53% |
NKE240322C00101000 | 2024-03-19 9:46AM EDT | 101.00 | 2.68 | 2.69 | 2.74 | -0.49 | -15.46% | 59 | 722 | 89.11% |
NKE240322C00102000 | 2024-03-19 9:40AM EDT | 102.00 | 2.29 | 2.28 | 2.34 | -0.51 | -18.21% | 53 | 2,381 | 88.18% |
NKE240322C00103000 | 2024-03-19 9:48AM EDT | 103.00 | 2.00 | 1.96 | 2.01 | -0.47 | -19.03% | 66 | 2,438 | 88.23% |
NKE240322C00104000 | 2024-03-19 9:48AM EDT | 104.00 | 1.70 | 1.66 | 1.70 | -0.36 | -17.48% | 22 | 790 | 87.89% |
NKE240322C00105000 | 2024-03-19 9:50AM EDT | 105.00 | 1.42 | 1.43 | 1.45 | -0.31 | -17.92% | 252 | 9,158 | 88.33% |
NKE240322C00106000 | 2024-03-19 9:39AM EDT | 106.00 | 1.20 | 1.16 | 1.21 | -0.30 | -20.00% | 27 | 625 | 87.40% |
NKE240322C00107000 | 2024-03-19 9:45AM EDT | 107.00 | 0.93 | 0.97 | 1.01 | -0.43 | -31.62% | 130 | 950 | 87.30% |
NKE240322C00108000 | 2024-03-19 9:50AM EDT | 108.00 | 0.82 | 0.80 | 0.83 | -0.27 | -24.77% | 54 | 2,540 | 87.01% |
NKE240322C00109000 | 2024-03-19 9:38AM EDT | 109.00 | 0.67 | 0.67 | 0.73 | -0.27 | -28.72% | 5 | 542 | 88.09% |
NKE240322C00110000 | 2024-03-19 9:48AM EDT | 110.00 | 0.57 | 0.55 | 0.59 | -0.25 | -30.49% | 39 | 3,357 | 87.70% |
NKE240322C00111000 | 2024-03-19 9:45AM EDT | 111.00 | 0.47 | 0.44 | 0.49 | -0.24 | -33.80% | 20 | 838 | 87.60% |
NKE240322C00112000 | 2024-03-19 9:40AM EDT | 112.00 | 0.37 | 0.36 | 0.39 | -0.22 | -37.29% | 139 | 7,182 | 87.40% |
NKE240322C00113000 | 2024-03-19 9:32AM EDT | 113.00 | 0.49 | 0.30 | 0.33 | -0.01 | -2.00% | 1 | 879 | 88.09% |
NKE240322C00114000 | 2024-03-18 3:37PM EDT | 114.00 | 0.51 | 0.24 | 0.27 | +0.09 | +21.43% | 1 | 1,891 | 88.18% |
NKE240322C00115000 | 2024-03-19 9:39AM EDT | 115.00 | 0.21 | 0.20 | 0.23 | -0.15 | -41.67% | 10 | 567 | 89.06% |
NKE240322C00116000 | 2024-03-19 9:50AM EDT | 116.00 | 0.18 | 0.17 | 0.21 | -0.12 | -40.00% | 6 | 145 | 90.82% |
NKE240322C00117000 | 2024-03-18 3:25PM EDT | 117.00 | 0.16 | 0.11 | 0.35 | -0.15 | -48.39% | 77 | 130 | 98.24% |
NKE240322C00118000 | 2024-03-18 3:51PM EDT | 118.00 | 0.12 | 0.05 | 0.64 | -0.13 | -52.00% | 6 | 43 | 111.13% |
NKE240322C00119000 | 2024-03-19 9:37AM EDT | 119.00 | 0.12 | 0.07 | 0.14 | -0.09 | -42.86% | 28 | 177 | 91.80% |
NKE240322C00120000 | 2024-03-19 9:30AM EDT | 120.00 | 0.09 | 0.07 | 0.19 | -0.07 | -43.75% | 1 | 1,165 | 98.63% |
NKE240322C00121000 | 2024-03-15 9:30AM EDT | 121.00 | 0.20 | 0.03 | 0.59 | 0.00 | - | 2 | 0 | 120.12% |
NKE240322C00122000 | 2024-03-18 11:30AM EDT | 122.00 | 0.10 | 0.03 | 0.58 | -0.09 | -47.37% | 1 | 114 | 123.44% |
NKE240322C00123000 | 2024-03-15 2:05PM EDT | 123.00 | 0.14 | 0.02 | 0.75 | 0.00 | - | - | 0 | 133.50% |
NKE240322C00124000 | 2024-03-13 3:22PM EDT | 124.00 | 0.18 | 0.02 | 0.47 | 0.00 | - | - | 0 | 125.39% |
NKE240322C00125000 | 2024-03-18 3:12PM EDT | 125.00 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 4 | 325 | 97.27% |
NKE240322C00126000 | 2024-03-18 1:18PM EDT | 126.00 | 0.06 | 0.01 | 0.28 | +0.06 | - | - | 6 | 120.70% |
NKE240322C00127000 | 2024-03-18 10:46AM EDT | 127.00 | 0.06 | 0.01 | 0.27 | +0.06 | - | - | 15 | 123.05% |
NKE240322C00128000 | 2024-03-18 2:27PM EDT | 128.00 | 0.03 | 0.01 | 0.25 | +0.03 | - | - | 10 | 124.61% |
NKE240322C00129000 | 2024-03-18 1:45PM EDT | 129.00 | 0.04 | 0.01 | 0.34 | +0.04 | - | - | 20 | 134.18% |
NKE240322C00130000 | 2024-03-18 3:55PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 75 | 160 | 50.00% |
NKE240322C00132000 | 2024-03-18 3:47PM EDT | 132.00 | 0.02 | 0.02 | 0.05 | +0.02 | - | - | 102 | 114.06% |
NKE240322C00133000 | 2024-03-15 2:28PM EDT | 133.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 0 | 114.84% |
NKE240322C00135000 | 2024-03-19 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.44 | -0.01 | -50.00% | 13 | 0 | 158.40% |
NKE240322C00136000 | 2024-03-18 10:22AM EDT | 136.00 | 0.01 | 0.00 | 0.13 | -0.03 | -75.00% | 1 | 243 | 134.38% |
NKE240322C00140000 | 2024-03-15 1:39PM EDT | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 395 | 0 | 121.88% |
NKE240322C00145000 | 2024-03-13 12:38PM EDT | 145.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 0 | 164.06% |
NKE240322C00150000 | 2024-03-18 10:45AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 16 | 143.75% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NKE240322P00065000 | 2024-03-18 10:16AM EDT | 65.00 | 0.01 | - | 0.01 | +0.01 | - | - | 1 | 143.75% |
NKE240322P00070000 | 2024-03-15 1:46PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 0 | 120.31% |
NKE240322P00073000 | 2024-03-15 2:28PM EDT | 73.00 | 0.02 | - | 0.14 | 0.00 | - | - | 0 | 150.39% |
NKE240322P00074000 | 2024-03-13 10:33AM EDT | 74.00 | 0.02 | - | 0.02 | 0.00 | - | - | 0 | 110.94% |
NKE240322P00075000 | 2024-03-18 3:59PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 0 | 98.44% |
NKE240322P00076000 | 2024-03-18 3:17PM EDT | 76.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 3 | 0 | 98.44% |
NKE240322P00077000 | 2024-03-18 3:47PM EDT | 77.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 236 | 96.88% |
NKE240322P00078000 | 2024-03-18 3:50PM EDT | 78.00 | 0.14 | 0.01 | 0.04 | +0.12 | +600.00% | 64 | 247 | 94.53% |
NKE240322P00079000 | 2024-03-19 9:43AM EDT | 79.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1 | 1,087 | 96.09% |
NKE240322P00080000 | 2024-03-19 9:41AM EDT | 80.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 63 | 1,056 | 95.31% |
NKE240322P00081000 | 2024-03-18 1:58PM EDT | 81.00 | 0.06 | 0.03 | 0.22 | +0.06 | - | - | 31 | 103.13% |
NKE240322P00082000 | 2024-03-18 3:52PM EDT | 82.00 | 0.09 | 0.04 | 0.10 | -0.01 | -10.00% | 64 | 64 | 88.67% |
NKE240322P00083000 | 2024-03-19 9:35AM EDT | 83.00 | 0.17 | 0.05 | 0.12 | +0.04 | +30.77% | 1 | 117 | 86.33% |
NKE240322P00084000 | 2024-03-19 9:41AM EDT | 84.00 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 35 | 217 | 90.63% |
NKE240322P00085000 | 2024-03-19 9:44AM EDT | 85.00 | 0.20 | 0.19 | 0.21 | +0.02 | +11.11% | 85 | 1,221 | 89.84% |
NKE240322P00086000 | 2024-03-19 9:37AM EDT | 86.00 | 0.28 | 0.25 | 0.26 | +0.03 | +12.00% | 12 | 215 | 88.67% |
NKE240322P00087000 | 2024-03-19 9:46AM EDT | 87.00 | 0.34 | 0.31 | 0.33 | +0.02 | +6.25% | 38 | 303 | 87.50% |
NKE240322P00088000 | 2024-03-19 9:40AM EDT | 88.00 | 0.42 | 0.41 | 0.43 | +0.01 | +2.44% | 25 | 1,310 | 87.50% |
NKE240322P00089000 | 2024-03-19 9:41AM EDT | 89.00 | 0.56 | 0.52 | 0.54 | +0.05 | +9.80% | 7 | 1,121 | 86.82% |
NKE240322P00090000 | 2024-03-19 9:48AM EDT | 90.00 | 0.69 | 0.66 | 0.68 | +0.05 | +7.81% | 101 | 2,349 | 86.43% |
NKE240322P00091000 | 2024-03-19 9:47AM EDT | 91.00 | 0.87 | 0.86 | 0.88 | +0.07 | +8.75% | 17 | 488 | 87.21% |
NKE240322P00092000 | 2024-03-19 9:48AM EDT | 92.00 | 1.00 | 1.06 | 1.09 | -0.01 | -0.99% | 143 | 666 | 86.91% |
NKE240322P00093000 | 2024-03-19 9:44AM EDT | 93.00 | 1.36 | 1.29 | 1.33 | +0.13 | +10.57% | 49 | 638 | 86.52% |
NKE240322P00094000 | 2024-03-19 9:47AM EDT | 94.00 | 1.60 | 1.58 | 1.63 | +0.10 | +6.67% | 7 | 3,039 | 86.72% |
NKE240322P00095000 | 2024-03-19 9:46AM EDT | 95.00 | 1.94 | 1.89 | 1.93 | +0.13 | +7.18% | 125 | 3,797 | 86.08% |
NKE240322P00096000 | 2024-03-19 9:45AM EDT | 96.00 | 2.36 | 2.26 | 2.41 | +0.20 | +9.26% | 16 | 422 | 87.50% |
NKE240322P00097000 | 2024-03-19 9:48AM EDT | 97.00 | 2.65 | 2.65 | 2.74 | +0.18 | +7.29% | 36 | 844 | 86.08% |
NKE240322P00098000 | 2024-03-19 9:47AM EDT | 98.00 | 3.20 | 3.10 | 3.20 | +0.30 | +10.34% | 73 | 3,091 | 85.94% |
NKE240322P00099000 | 2024-03-19 9:50AM EDT | 99.00 | 3.65 | 3.60 | 3.75 | +0.25 | +7.35% | 65 | 1,446 | 86.43% |
NKE240322P00100000 | 2024-03-19 9:46AM EDT | 100.00 | 4.25 | 4.10 | 4.20 | +0.33 | +8.42% | 41 | 3,239 | 84.62% |
NKE240322P00101000 | 2024-03-19 9:35AM EDT | 101.00 | 4.85 | 4.70 | 4.85 | +0.49 | +11.24% | 19 | 678 | 85.40% |
NKE240322P00102000 | 2024-03-18 3:42PM EDT | 102.00 | 5.27 | 5.30 | 5.45 | +0.32 | +6.46% | 12 | 599 | 84.47% |
NKE240322P00103000 | 2024-03-18 3:00PM EDT | 103.00 | 5.76 | 5.95 | 6.10 | +0.06 | +1.05% | 9 | 203 | 83.74% |
NKE240322P00104000 | 2024-03-18 2:00PM EDT | 104.00 | 6.38 | 6.70 | 6.90 | +0.23 | +3.74% | 31 | 213 | 85.35% |
NKE240322P00105000 | 2024-03-18 3:07PM EDT | 105.00 | 7.55 | 7.45 | 7.55 | +0.60 | +8.63% | 6 | 3,002 | 83.89% |
NKE240322P00106000 | 2024-03-18 12:08PM EDT | 106.00 | 8.03 | 8.20 | 8.35 | +0.16 | +2.03% | 2 | 65 | 83.55% |
NKE240322P00107000 | 2024-03-18 10:19AM EDT | 107.00 | 8.85 | 9.00 | 9.15 | +0.10 | +1.14% | 1 | 0 | 82.96% |
NKE240322P00108000 | 2024-03-14 9:37AM EDT | 108.00 | 7.96 | 9.80 | 10.05 | 0.00 | - | 3 | 0 | 83.15% |
NKE240322P00109000 | 2024-03-15 12:52PM EDT | 109.00 | 10.25 | 10.65 | 10.90 | 0.00 | - | 11 | 0 | 82.32% |
NKE240322P00110000 | 2024-03-18 12:24PM EDT | 110.00 | 11.00 | 11.60 | 11.75 | -0.02 | -0.18% | 5 | 0 | 82.72% |
NKE240322P00111000 | 2024-03-15 2:03PM EDT | 111.00 | 12.02 | 12.45 | 13.30 | 0.00 | - | 2 | 0 | 97.07% |
NKE240322P00112000 | 2024-03-08 3:18PM EDT | 112.00 | 13.75 | 13.35 | 13.70 | 0.00 | - | 70 | 0 | 83.79% |
NKE240322P00113000 | 2024-03-13 9:51AM EDT | 113.00 | 12.55 | 13.75 | 14.80 | 0.00 | - | 1 | 0 | 64.84% |
NKE240322P00114000 | 2024-03-13 9:54AM EDT | 114.00 | 13.35 | 15.15 | 16.15 | 0.00 | - | 3 | 0 | 100.20% |
NKE240322P00115000 | 2024-03-18 12:25PM EDT | 115.00 | 15.56 | 16.15 | 16.50 | -0.29 | -1.83% | 9 | 65 | 79.10% |
NKE240322P00116000 | 2024-02-28 4:28PM EDT | 116.00 | 12.30 | 16.75 | 18.20 | 0.00 | - | 86 | 0 | 97.07% |
NKE240322P00117000 | 2024-03-07 11:30AM EDT | 117.00 | 19.00 | 17.35 | 19.65 | 0.00 | - | 1 | 0 | 103.13% |