U.S. markets open in 3 hours 48 minutes
S&P Futures
4,456.25+10.50(+0.24%)Dow Futures
34,821.00+147.00(+0.42%)Nasdaq Futures
15,304.25-14.50(-0.09%)Russell 2000 Futures
2,255.60+11.60(+0.52%)Crude Oil
74.98+1.00(+1.35%)Gold
1,749.70-2.00(-0.11%)
149.59-9.99 (-6.26%)
At close: 4:00PM EDT
150.05 +0.46 (0.31%)
Pre-Market: 05:42AM EDT
Pre-Market: 05:42AM EDT
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE211001C00085000 | 2021-09-21 3:46PM EDT | 85.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE211001C00105000 | 2021-09-09 12:32PM EDT | 105.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE211001C00110000 | 2021-09-20 10:52AM EDT | 110.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE211001C00115000 | 2021-09-09 10:30AM EDT | 115.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE211001C00120000 | 2021-09-10 10:17AM EDT | 120.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE211001C00125000 | 2021-09-24 10:10AM EDT | 125.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE211001C00130000 | 2021-09-23 12:04PM EDT | 130.00 | 29.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE211001C00135000 | 2021-09-23 12:04PM EDT | 135.00 | 24.33 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NKE211001C00140000 | 2021-09-24 12:26PM EDT | 140.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NKE211001C00145000 | 2021-09-24 3:56PM EDT | 145.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| NKE211001C00146000 | 2021-09-24 3:46PM EDT | 146.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| NKE211001C00147000 | 2021-09-24 3:58PM EDT | 147.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| NKE211001C00148000 | 2021-09-24 3:59PM EDT | 148.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,530 | 0 | 0.00% |
| NKE211001C00149000 | 2021-09-24 3:59PM EDT | 149.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1,839 | 0 | 0.00% |
| NKE211001C00150000 | 2021-09-24 3:59PM EDT | 150.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 9,464 | 0 | 0.78% |
| NKE211001C00152500 | 2021-09-24 3:59PM EDT | 152.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 7,407 | 0 | 3.13% |
| NKE211001C00155000 | 2021-09-24 3:59PM EDT | 155.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10,751 | 0 | 6.25% |
| NKE211001C00157500 | 2021-09-24 3:59PM EDT | 157.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,409 | 0 | 12.50% |
| NKE211001C00160000 | 2021-09-24 3:59PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,790 | 0 | 12.50% |
| NKE211001C00162500 | 2021-09-24 3:59PM EDT | 162.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,306 | 0 | 12.50% |
| NKE211001C00165000 | 2021-09-24 3:59PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,910 | 0 | 25.00% |
| NKE211001C00167500 | 2021-09-24 3:55PM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 25.00% |
| NKE211001C00170000 | 2021-09-24 3:59PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,232 | 0 | 25.00% |
| NKE211001C00172500 | 2021-09-24 3:53PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 25.00% |
| NKE211001C00175000 | 2021-09-24 3:59PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,134 | 0 | 25.00% |
| NKE211001C00177500 | 2021-09-24 3:59PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| NKE211001C00180000 | 2021-09-24 3:56PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 25.00% |
| NKE211001C00182500 | 2021-09-24 3:39PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| NKE211001C00185000 | 2021-09-24 3:59PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| NKE211001C00190000 | 2021-09-24 1:46PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| NKE211001C00195000 | 2021-09-24 12:34PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NKE211001C00200000 | 2021-09-24 3:57PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 50.00% |
| NKE211001C00205000 | 2021-09-24 9:33AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE211001C00210000 | 2021-09-24 12:42PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| NKE211001C00215000 | 2021-09-24 11:31AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NKE211001C00220000 | 2021-09-24 9:38AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NKE211001C00225000 | 2021-09-22 11:02AM EDT | 225.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NKE211001C00230000 | 2021-09-24 9:33AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NKE211001C00235000 | 2021-09-23 3:58PM EDT | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| NKE211001C00240000 | 2021-09-24 9:31AM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE211001C00245000 | 2021-09-24 1:25PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE211001P00080000 | 2021-09-24 9:41AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKE211001P00085000 | 2021-09-23 10:29AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| NKE211001P00090000 | 2021-09-24 9:40AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| NKE211001P00095000 | 2021-09-24 9:41AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NKE211001P00100000 | 2021-09-24 12:57PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 862 | 0 | 50.00% |
| NKE211001P00105000 | 2021-09-24 11:14AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 838 | 0 | 50.00% |
| NKE211001P00110000 | 2021-09-24 11:35AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,973 | 0 | 50.00% |
| NKE211001P00115000 | 2021-09-24 2:16PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 50.00% |
| NKE211001P00120000 | 2021-09-24 3:38PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 50.00% |
| NKE211001P00125000 | 2021-09-24 3:46PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
| NKE211001P00130000 | 2021-09-24 3:58PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 25.00% |
| NKE211001P00135000 | 2021-09-24 3:59PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 25.00% |
| NKE211001P00140000 | 2021-09-24 3:59PM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4,069 | 0 | 12.50% |
| NKE211001P00145000 | 2021-09-24 3:59PM EDT | 145.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4,091 | 0 | 6.25% |
| NKE211001P00146000 | 2021-09-24 3:59PM EDT | 146.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,059 | 0 | 6.25% |
| NKE211001P00147000 | 2021-09-24 3:59PM EDT | 147.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,769 | 0 | 3.13% |
| NKE211001P00148000 | 2021-09-24 3:59PM EDT | 148.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2,695 | 0 | 3.13% |
| NKE211001P00149000 | 2021-09-24 3:59PM EDT | 149.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 4,195 | 0 | 0.78% |
| NKE211001P00150000 | 2021-09-24 3:59PM EDT | 150.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8,778 | 0 | 0.00% |
| NKE211001P00152500 | 2021-09-24 3:58PM EDT | 152.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1,138 | 0 | 0.00% |
| NKE211001P00155000 | 2021-09-24 3:59PM EDT | 155.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 2,274 | 0 | 0.00% |
| NKE211001P00157500 | 2021-09-24 3:59PM EDT | 157.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 0.00% |
| NKE211001P00160000 | 2021-09-24 3:42PM EDT | 160.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 0.00% |
| NKE211001P00162500 | 2021-09-24 3:55PM EDT | 162.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NKE211001P00165000 | 2021-09-24 3:41PM EDT | 165.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| NKE211001P00167500 | 2021-09-24 2:50PM EDT | 167.50 | 17.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NKE211001P00170000 | 2021-09-24 3:44PM EDT | 170.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NKE211001P00172500 | 2021-09-24 1:20PM EDT | 172.50 | 22.94 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NKE211001P00175000 | 2021-09-24 9:47AM EDT | 175.00 | 26.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE211001P00177500 | 2021-09-23 3:02PM EDT | 177.50 | 18.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE211001P00180000 | 2021-09-23 12:04PM EDT | 180.00 | 21.51 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NKE211001P00185000 | 2021-09-24 10:15AM EDT | 185.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE211001P00190000 | 2021-09-02 10:04AM EDT | 190.00 | 25.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE211001P00205000 | 2021-09-22 10:14AM EDT | 205.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE211001P00210000 | 2021-09-21 12:35PM EDT | 210.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE211001P00215000 | 2021-09-21 10:09AM EDT | 215.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE211001P00230000 | 2021-09-08 9:30AM EDT | 230.00 | 68.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
