| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE190426C00065000 | 2019-03-25 11:02AM EDT | 65.00 | 17.70 | 23.85 | 24.65 | 0.00 | - | 1 | 1 | 103.13% |
| NKE190426C00070000 | 2019-03-18 12:09AM EDT | 70.00 | 16.15 | 16.65 | 21.20 | 0.00 | - | 1 | 1 | 190.09% |
| NKE190426C00075000 | 2019-04-10 2:41PM EDT | 75.00 | 9.95 | 13.85 | 14.60 | 0.00 | - | 24 | 24 | 55.08% |
| NKE190426C00078500 | 2019-03-25 11:07AM EDT | 78.50 | 5.20 | 10.00 | 11.90 | 0.00 | - | 25 | 25 | 64.16% |
| NKE190426C00079000 | 2019-04-16 3:37PM EDT | 79.00 | 8.73 | 9.85 | 10.65 | 0.00 | - | 1 | 2 | 71.88% |
| NKE190426C00080000 | 2019-04-16 10:37AM EDT | 80.00 | 7.79 | 8.95 | 9.60 | 0.00 | - | 20 | 51 | 64.16% |
| NKE190426C00080500 | 2019-03-26 12:26PM EDT | 80.50 | 3.20 | 8.40 | 9.40 | 0.00 | - | 2 | 10 | 51.27% |
| NKE190426C00081000 | 2019-04-15 10:02AM EDT | 81.00 | 7.00 | 8.00 | 8.70 | 0.00 | - | 1 | 31 | 62.89% |
| NKE190426C00081500 | 2019-03-28 3:46PM EDT | 81.50 | 3.65 | 7.30 | 8.85 | 0.00 | - | 2 | 0 | 54.98% |
| NKE190426C00082000 | 2019-04-18 12:21PM EDT | 82.00 | 7.67 | 6.90 | 7.60 | +1.22 | +18.91% | 2 | 212 | 53.32% |
| NKE190426C00082500 | 2019-04-18 2:49PM EDT | 82.50 | 7.45 | 6.70 | 7.30 | +1.65 | +28.45% | 2 | 52 | 57.81% |
| NKE190426C00083000 | 2019-04-17 3:59PM EDT | 83.00 | 5.80 | 5.90 | 6.70 | 0.00 | - | 20 | 383 | 51.47% |
| NKE190426C00084000 | 2019-04-18 9:31AM EDT | 84.00 | 5.20 | 5.20 | 5.70 | +0.25 | +5.05% | 2 | 99 | 45.61% |
| NKE190426C00084500 | 2019-04-18 9:31AM EDT | 84.50 | 4.75 | 4.60 | 4.90 | +1.05 | +28.38% | 1 | 244 | 31.74% |
| NKE190426C00085000 | 2019-04-18 3:35PM EDT | 85.00 | 4.59 | 4.25 | 4.40 | +1.05 | +29.66% | 63 | 1,351 | 29.20% |
| NKE190426C00085500 | 2019-04-18 3:30PM EDT | 85.50 | 4.20 | 3.75 | 4.00 | +1.14 | +37.25% | 20 | 995 | 30.27% |
| NKE190426C00086000 | 2019-04-18 3:34PM EDT | 86.00 | 3.68 | 3.30 | 3.50 | +1.28 | +53.33% | 40 | 238 | 27.49% |
| NKE190426C00086500 | 2019-04-18 1:22PM EDT | 86.50 | 3.36 | 2.84 | 2.99 | +0.89 | +36.03% | 39 | 176 | 24.32% |
| NKE190426C00087000 | 2019-04-18 3:54PM EDT | 87.00 | 2.56 | 2.38 | 2.56 | +0.49 | +23.67% | 79 | 271 | 23.34% |
| NKE190426C00087500 | 2019-04-18 3:53PM EDT | 87.50 | 2.12 | 2.03 | 2.11 | +0.48 | +29.27% | 165 | 268 | 21.49% |
| NKE190426C00088000 | 2019-04-18 3:40PM EDT | 88.00 | 1.80 | 1.63 | 1.79 | +0.40 | +28.57% | 172 | 352 | 22.17% |
| NKE190426C00088500 | 2019-04-18 3:58PM EDT | 88.50 | 1.35 | 1.29 | 1.38 | +0.28 | +26.17% | 47 | 83 | 20.17% |
| NKE190426C00089000 | 2019-04-18 3:43PM EDT | 89.00 | 1.06 | 0.98 | 1.05 | +0.31 | +41.33% | 360 | 361 | 19.24% |
| NKE190426C00089500 | 2019-04-18 3:59PM EDT | 89.50 | 0.75 | 0.71 | 0.78 | +0.22 | +41.51% | 187 | 99 | 18.70% |
| NKE190426C00090000 | 2019-04-18 3:59PM EDT | 90.00 | 0.55 | 0.49 | 0.55 | +0.20 | +57.14% | 559 | 411 | 18.07% |
| NKE190426C00090500 | 2019-04-18 3:57PM EDT | 90.50 | 0.40 | 0.33 | 0.39 | +0.17 | +73.91% | 152 | 59 | 18.02% |
| NKE190426C00091000 | 2019-04-18 3:46PM EDT | 91.00 | 0.28 | 0.16 | 0.27 | +0.14 | +100.00% | 269 | 141 | 18.02% |
| NKE190426C00091500 | 2019-04-18 3:51PM EDT | 91.50 | 0.18 | 0.09 | 0.18 | +0.08 | +80.00% | 85 | 217 | 17.97% |
| NKE190426C00092000 | 2019-04-18 3:19PM EDT | 92.00 | 0.14 | 0.07 | 0.11 | +0.08 | +133.33% | 32 | 81 | 17.68% |
| NKE190426C00092500 | 2019-04-18 3:59PM EDT | 92.50 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 49 | 64 | 17.77% |
| NKE190426C00093500 | 2019-04-18 2:40PM EDT | 93.50 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 54 | 20 | 19.53% |
| NKE190426C00095000 | 2019-04-01 2:57PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 62 | 19.92% |
| NKE190426C00100000 | 2019-04-16 10:34AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 135 | 33.59% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE190426P00065000 | 2019-03-26 9:50AM EDT | 65.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 89.06% |
| NKE190426P00070000 | 2019-03-28 3:26PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 32 | 70.31% |
| NKE190426P00075000 | 2019-04-17 3:56PM EDT | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 95 | 53.91% |
| NKE190426P00077500 | 2019-04-12 10:48AM EDT | 77.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 34 | 49.22% |
| NKE190426P00078500 | 2019-04-10 3:58PM EDT | 78.50 | 0.09 | 0.01 | 0.04 | 0.00 | - | 1 | 101 | 45.31% |
| NKE190426P00079000 | 2019-04-17 9:51AM EDT | 79.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 28 | 43.36% |
| NKE190426P00079500 | 2019-04-16 11:51AM EDT | 79.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 71 | 41.41% |
| NKE190426P00080000 | 2019-04-17 2:52PM EDT | 80.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 706 | 39.45% |
| NKE190426P00080500 | 2019-04-18 2:11PM EDT | 80.50 | 0.02 | 0.00 | 0.04 | -0.08 | -80.00% | 2 | 94 | 37.50% |
| NKE190426P00081000 | 2019-04-17 1:27PM EDT | 81.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 47 | 35.55% |
| NKE190426P00082000 | 2019-04-18 1:58PM EDT | 82.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 7 | 116 | 31.64% |
| NKE190426P00082500 | 2019-04-17 3:17PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 70 | 31.06% |
| NKE190426P00083000 | 2019-04-18 2:58PM EDT | 83.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 30 | 136 | 28.91% |
| NKE190426P00083500 | 2019-04-18 9:40AM EDT | 83.50 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 2 | 161 | 26.95% |
| NKE190426P00084000 | 2019-04-18 12:06PM EDT | 84.00 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 19 | 260 | 25.88% |
| NKE190426P00084500 | 2019-04-18 2:17PM EDT | 84.50 | 0.03 | 0.04 | 0.07 | -0.07 | -70.00% | 5 | 42 | 24.61% |
| NKE190426P00085000 | 2019-04-18 3:51PM EDT | 85.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 32 | 97 | 23.73% |
| NKE190426P00085500 | 2019-04-18 12:58PM EDT | 85.50 | 0.06 | 0.08 | 0.12 | -0.22 | -78.57% | 7 | 43 | 23.05% |
| NKE190426P00086000 | 2019-04-18 12:46PM EDT | 86.00 | 0.09 | 0.11 | 0.15 | -0.06 | -40.00% | 16 | 231 | 21.97% |
| NKE190426P00086500 | 2019-04-18 12:56PM EDT | 86.50 | 0.12 | 0.14 | 0.20 | -0.08 | -40.00% | 8 | 87 | 21.34% |
| NKE190426P00087000 | 2019-04-18 3:39PM EDT | 87.00 | 0.20 | 0.18 | 0.26 | -0.05 | -20.00% | 111 | 94 | 20.51% |
| NKE190426P00088000 | 2019-04-18 3:59PM EDT | 88.00 | 0.42 | 0.40 | 0.43 | -0.13 | -23.64% | 214 | 440 | 18.51% |
| NKE190426P00088500 | 2019-04-18 3:53PM EDT | 88.50 | 0.55 | 0.55 | 0.60 | -0.16 | -22.54% | 230 | 147 | 18.51% |
| NKE190426P00089000 | 2019-04-18 3:58PM EDT | 89.00 | 0.73 | 0.74 | 0.79 | -0.15 | -17.05% | 219 | 20 | 18.02% |
| NKE190426P00089500 | 2019-04-18 3:52PM EDT | 89.50 | 0.92 | 0.95 | 1.02 | -0.29 | -23.97% | 922 | 54 | 17.46% |
| NKE190426P00095000 | 2019-03-21 12:09PM EDT | 95.00 | 7.90 | 5.65 | 6.10 | 0.00 | - | 17 | 0 | 39.06% |