| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE190621C00050000 | 2019-05-31 10:50AM EDT | 50.00 | 28.25 | 33.25 | 33.85 | 0.00 | - | 1 | 4 | 192.58% |
| NKE190621C00055000 | 2019-06-13 10:03AM EDT | 55.00 | 28.30 | 28.35 | 28.70 | 0.00 | - | 1 | 1 | 154.30% |
| NKE190621C00060000 | 2019-05-30 2:13PM EDT | 60.00 | 19.50 | 23.25 | 23.85 | 0.00 | - | 103 | 15 | 130.86% |
| NKE190621C00062500 | 2019-05-30 12:40PM EDT | 62.50 | 17.10 | 20.75 | 21.30 | 0.00 | - | 4 | 0 | 112.11% |
| NKE190621C00065000 | 2019-05-29 12:50PM EDT | 65.00 | 13.27 | 18.25 | 18.70 | 0.00 | - | 1 | 0 | 86.72% |
| NKE190621C00067500 | 2019-06-04 3:23PM EDT | 67.50 | 14.00 | 15.65 | 16.25 | 0.00 | - | 2 | 5 | 64.06% |
| NKE190621C00070000 | 2019-06-14 10:34AM EDT | 70.00 | 13.56 | 13.40 | 13.60 | -0.01 | -0.07% | 1 | 283 | 69.14% |
| NKE190621C00072500 | 2019-06-07 11:21AM EDT | 72.50 | 10.65 | 10.70 | 11.25 | 0.00 | - | 2 | 523 | 52.34% |
| NKE190621C00075000 | 2019-06-13 10:15AM EDT | 75.00 | 8.17 | 8.40 | 9.00 | 0.00 | - | 3 | 598 | 61.91% |
| NKE190621C00077000 | 2019-06-14 12:18PM EDT | 77.00 | 6.36 | 6.40 | 6.75 | -0.10 | -1.55% | 1 | 35 | 52.64% |
| NKE190621C00077500 | 2019-06-12 11:19AM EDT | 77.50 | 5.94 | 5.90 | 6.30 | 0.00 | - | 6 | 1,035 | 51.86% |
| NKE190621C00078000 | 2019-06-14 11:08AM EDT | 78.00 | 5.56 | 5.30 | 5.65 | +0.21 | +3.93% | 10 | 700 | 41.50% |
| NKE190621C00078500 | 2019-06-11 12:41PM EDT | 78.50 | 5.10 | 4.95 | 5.40 | 0.00 | - | 1 | 415 | 49.51% |
| NKE190621C00079000 | 2019-06-13 12:52PM EDT | 79.00 | 4.95 | 4.50 | 4.60 | 0.00 | - | 1 | 729 | 33.01% |
| NKE190621C00079500 | 2019-06-14 3:55PM EDT | 79.50 | 4.21 | 4.00 | 4.15 | +0.26 | +6.58% | 1 | 429 | 32.72% |
| NKE190621C00080000 | 2019-06-14 3:50PM EDT | 80.00 | 3.66 | 3.55 | 3.65 | -0.12 | -3.17% | 24 | 1,724 | 29.69% |
| NKE190621C00080500 | 2019-06-13 11:48AM EDT | 80.50 | 3.26 | 3.05 | 3.20 | 0.00 | - | 5 | 210 | 28.57% |
| NKE190621C00081000 | 2019-06-14 9:48AM EDT | 81.00 | 2.96 | 2.65 | 2.71 | +0.18 | +6.47% | 3 | 455 | 25.64% |
| NKE190621C00081500 | 2019-06-14 11:08AM EDT | 81.50 | 2.35 | 2.23 | 2.28 | -0.14 | -5.62% | 2 | 508 | 24.51% |
| NKE190621C00082000 | 2019-06-14 2:30PM EDT | 82.00 | 1.74 | 1.83 | 1.87 | -0.18 | -9.37% | 15 | 520 | 23.34% |
| NKE190621C00082500 | 2019-06-14 3:46PM EDT | 82.50 | 1.53 | 1.47 | 1.51 | -0.22 | -12.57% | 107 | 1,819 | 22.80% |
| NKE190621C00083000 | 2019-06-14 3:54PM EDT | 83.00 | 1.23 | 1.14 | 1.17 | -0.18 | -12.77% | 25 | 1,118 | 21.92% |
| NKE190621C00083500 | 2019-06-14 3:57PM EDT | 83.50 | 0.89 | 0.86 | 0.89 | -0.13 | -12.75% | 41 | 293 | 21.53% |
| NKE190621C00084000 | 2019-06-14 3:36PM EDT | 84.00 | 0.74 | 0.62 | 0.65 | -0.10 | -11.90% | 54 | 540 | 21.09% |
| NKE190621C00084500 | 2019-06-14 3:55PM EDT | 84.50 | 0.50 | 0.43 | 0.46 | -0.09 | -15.25% | 92 | 385 | 20.75% |
| NKE190621C00085000 | 2019-06-14 3:49PM EDT | 85.00 | 0.32 | 0.31 | 0.32 | -0.13 | -28.89% | 337 | 6,979 | 20.70% |
| NKE190621C00085500 | 2019-06-14 3:55PM EDT | 85.50 | 0.21 | 0.18 | 0.21 | -0.08 | -27.59% | 31 | 111 | 20.41% |
| NKE190621C00086000 | 2019-06-14 3:03PM EDT | 86.00 | 0.12 | 0.11 | 0.14 | -0.07 | -36.84% | 19 | 337 | 20.61% |
| NKE190621C00086500 | 2019-06-14 3:39PM EDT | 86.50 | 0.09 | 0.07 | 0.10 | -0.08 | -47.06% | 2 | 275 | 21.19% |
| NKE190621C00087000 | 2019-06-14 1:21PM EDT | 87.00 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 8 | 390 | 21.09% |
| NKE190621C00087500 | 2019-06-14 3:29PM EDT | 87.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 80 | 8,226 | 21.49% |
| NKE190621C00088000 | 2019-06-14 3:46PM EDT | 88.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 15 | 92 | 22.27% |
| NKE190621C00088500 | 2019-06-13 11:44AM EDT | 88.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 24 | 24.22% |
| NKE190621C00090000 | 2019-06-14 2:53PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 34 | 6,700 | 28.13% |
| NKE190621C00092000 | 2019-06-05 2:25PM EDT | 92.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 4 | 37.11% |
| NKE190621C00092500 | 2019-06-14 2:49PM EDT | 92.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 2,551 | 38.67% |
| NKE190621C00095000 | 2019-06-14 11:59AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,578 | 40.63% |
| NKE190621C00097500 | 2019-06-05 3:44PM EDT | 97.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 288 | 50.00% |
| NKE190621C00100000 | 2019-06-07 2:52PM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 2,470 | 50.00% |
| NKE190621C00105000 | 2019-06-05 1:44PM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 945 | 62.50% |
| NKE190621C00110000 | 2019-06-07 10:55AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 799 | 75.00% |
| NKE190621C00115000 | 2019-06-07 10:55AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 311 | 84.38% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE190621P00037500 | 2019-06-10 12:08AM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 23 | 228.13% |
| NKE190621P00040000 | 2019-06-10 12:08AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 400 | 400 | 209.38% |
| NKE190621P00042500 | 2019-06-07 10:56AM EDT | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 400 | 193.75% |
| NKE190621P00045000 | 2019-06-10 12:08AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 58 | 178.13% |
| NKE190621P00047500 | 2019-06-07 10:56AM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 44 | 164.06% |
| NKE190621P00050000 | 2019-06-07 10:56AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 193 | 150.00% |
| NKE190621P00055000 | 2019-05-23 12:23PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 255 | 125.00% |
| NKE190621P00060000 | 2019-05-29 11:01AM EDT | 60.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 1,216 | 103.13% |
| NKE190621P00062500 | 2019-05-30 12:49PM EDT | 62.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 919 | 94.53% |
| NKE190621P00065000 | 2019-06-10 3:55PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 1,116 | 78.13% |
| NKE190621P00067500 | 2019-06-10 3:56PM EDT | 67.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 854 | 67.19% |
| NKE190621P00070000 | 2019-06-10 11:59AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,797 | 57.03% |
| NKE190621P00072500 | 2019-06-11 10:21AM EDT | 72.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 4,949 | 48.44% |
| NKE190621P00075000 | 2019-06-14 3:50PM EDT | 75.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 11 | 3,577 | 42.19% |
| NKE190621P00077000 | 2019-06-14 10:41AM EDT | 77.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 15 | 1,097 | 34.77% |
| NKE190621P00077500 | 2019-06-14 3:51PM EDT | 77.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 100 | 4,238 | 32.42% |
| NKE190621P00078000 | 2019-06-13 1:45PM EDT | 78.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 25 | 378 | 31.06% |
| NKE190621P00078500 | 2019-06-13 1:48PM EDT | 78.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 8 | 153 | 29.59% |
| NKE190621P00079000 | 2019-06-14 3:31PM EDT | 79.00 | 0.06 | 0.06 | 0.09 | -0.05 | -45.45% | 1 | 197 | 28.71% |
| NKE190621P00079500 | 2019-06-14 3:39PM EDT | 79.50 | 0.08 | 0.09 | 0.12 | -0.04 | -33.33% | 32 | 146 | 27.93% |
| NKE190621P00080000 | 2019-06-14 3:50PM EDT | 80.00 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 106 | 1,482 | 25.78% |
| NKE190621P00080500 | 2019-06-14 1:17PM EDT | 80.50 | 0.18 | 0.15 | 0.17 | -0.03 | -14.29% | 4 | 250 | 24.81% |
| NKE190621P00081000 | 2019-06-14 1:51PM EDT | 81.00 | 0.28 | 0.20 | 0.23 | 0.00 | - | 22 | 367 | 24.17% |
| NKE190621P00081500 | 2019-06-14 3:54PM EDT | 81.50 | 0.27 | 0.27 | 0.30 | -0.06 | -18.18% | 55 | 2,804 | 23.24% |
| NKE190621P00082000 | 2019-06-14 3:38PM EDT | 82.00 | 0.35 | 0.38 | 0.41 | -0.15 | -30.00% | 58 | 408 | 22.75% |
| NKE190621P00082500 | 2019-06-14 3:51PM EDT | 82.50 | 0.51 | 0.51 | 0.56 | -0.14 | -21.54% | 114 | 4,355 | 22.56% |
| NKE190621P00083000 | 2019-06-14 3:59PM EDT | 83.00 | 0.69 | 0.68 | 0.71 | -0.11 | -13.75% | 50 | 421 | 21.44% |
| NKE190621P00083500 | 2019-06-14 3:46PM EDT | 83.50 | 0.89 | 0.89 | 0.93 | -0.10 | -10.10% | 79 | 1,313 | 21.09% |
| NKE190621P00084000 | 2019-06-14 3:17PM EDT | 84.00 | 1.15 | 1.15 | 1.20 | -0.14 | -10.85% | 11 | 241 | 20.85% |
| NKE190621P00084500 | 2019-06-14 3:06PM EDT | 84.50 | 1.51 | 1.46 | 1.51 | -0.07 | -4.43% | 5 | 39 | 20.51% |
| NKE190621P00085000 | 2019-06-14 3:12PM EDT | 85.00 | 1.87 | 1.82 | 1.87 | +0.14 | +8.09% | 23 | 2,345 | 20.41% |
| NKE190621P00085500 | 2019-06-12 10:59AM EDT | 85.50 | 2.43 | 2.17 | 2.35 | 0.00 | - | 11 | 39 | 23.15% |
| NKE190621P00086000 | 2019-06-14 11:02AM EDT | 86.00 | 2.50 | 2.58 | 2.77 | -0.33 | -11.66% | 9 | 25 | 23.44% |
| NKE190621P00087000 | 2019-06-07 3:06PM EDT | 87.00 | 3.63 | 3.45 | 3.80 | 0.00 | - | 1 | 1 | 30.37% |
| NKE190621P00087500 | 2019-06-14 3:00PM EDT | 87.50 | 4.25 | 4.05 | 4.15 | +0.28 | +7.05% | 3 | 842 | 25.39% |
| NKE190621P00089500 | 2019-06-04 10:40AM EDT | 89.50 | 9.50 | 5.95 | 6.15 | 0.00 | - | - | 0 | 34.38% |
| NKE190621P00090000 | 2019-06-11 1:04PM EDT | 90.00 | 6.60 | 6.45 | 6.65 | 0.00 | - | 30 | 20 | 36.52% |
| NKE190621P00092500 | 2019-06-07 11:26AM EDT | 92.50 | 9.13 | 8.65 | 8.85 | 0.00 | - | 2 | 0 | 0.00% |
| NKE190621P00095000 | 2019-06-05 9:34AM EDT | 95.00 | 12.37 | 11.30 | 11.80 | 0.00 | - | 1 | 14 | 68.46% |
| NKE190621P00100000 | 2019-05-23 3:46PM EDT | 100.00 | 18.12 | 16.45 | 16.90 | 0.00 | - | 1 | 4 | 76.56% |
| NKE190621P00105000 | 2019-06-07 10:56AM EDT | 105.00 | 16.70 | 21.15 | 21.30 | 0.00 | - | 5 | 0 | 0.00% |