105.12-0.29 (-0.28%)
At close: 4:00PM EDT
105.50 +0.33 (0.31%)
After hours: 5:59PM EDT
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE200814C00075000 | 2020-07-20 12:09PM EDT | 75.00 | 21.10 | 28.15 | 32.10 | 0.00 | - | 1 | 1 | 109.38% |
| NKE200814C00080000 | 2020-07-10 10:53AM EDT | 80.00 | 17.33 | 19.95 | 23.75 | 0.00 | - | 3 | 3 | 0.00% |
| NKE200814C00090000 | 2020-07-16 1:02PM EDT | 90.00 | 8.41 | 13.65 | 16.60 | 0.00 | - | - | 1 | 53.13% |
| NKE200814C00091000 | 2020-07-27 3:27PM EDT | 91.00 | 6.88 | 12.65 | 15.85 | 0.00 | - | 1 | 1 | 78.71% |
| NKE200814C00092000 | 2020-08-10 12:01PM EDT | 92.00 | 14.15 | 11.40 | 14.95 | 0.00 | - | 1 | 4 | 63.67% |
| NKE200814C00093000 | 2020-08-05 9:57AM EDT | 93.00 | 5.85 | 10.60 | 12.30 | 0.00 | - | - | 1 | 73.44% |
| NKE200814C00094000 | 2020-08-06 10:58AM EDT | 94.00 | 6.52 | 9.55 | 12.25 | 0.00 | - | 1 | 88 | 114.65% |
| NKE200814C00094500 | 2020-08-07 9:30AM EDT | 94.50 | 6.45 | 10.50 | 11.90 | 0.00 | - | 1 | 1 | 88.77% |
| NKE200814C00095000 | 2020-08-10 9:52AM EDT | 95.00 | 10.45 | 8.50 | 12.00 | 0.00 | - | 1 | 19 | 58.98% |
| NKE200814C00095500 | 2020-08-06 10:03AM EDT | 95.50 | 5.45 | 8.25 | 11.40 | 0.00 | - | 1 | 83 | 62.31% |
| NKE200814C00096000 | 2020-08-10 12:28PM EDT | 96.00 | 10.05 | 7.65 | 10.80 | -0.56 | -5.28% | 1 | 58 | 51.76% |
| NKE200814C00096500 | 2020-08-11 10:08AM EDT | 96.50 | 9.75 | 8.50 | 9.25 | -0.25 | -2.50% | 1 | 199 | 60.16% |
| NKE200814C00097000 | 2020-08-11 3:54PM EDT | 97.00 | 8.13 | 7.75 | 8.45 | -0.69 | -7.82% | 5 | 243 | 61.52% |
| NKE200814C00097500 | 2020-08-11 9:34AM EDT | 97.50 | 9.63 | 7.60 | 9.35 | +1.48 | +18.16% | 4 | 268 | 80.08% |
| NKE200814C00098000 | 2020-08-10 3:34PM EDT | 98.00 | 7.54 | 7.10 | 8.95 | +0.06 | +0.80% | 3 | 191 | 78.32% |
| NKE200814C00098500 | 2020-08-10 3:08PM EDT | 98.50 | 7.25 | 6.45 | 8.55 | 0.00 | - | 1 | 214 | 73.93% |
| NKE200814C00099000 | 2020-08-11 3:38PM EDT | 99.00 | 6.50 | 5.30 | 8.00 | -0.07 | -1.07% | 3 | 203 | 58.11% |
| NKE200814C00099500 | 2020-08-11 10:13AM EDT | 99.50 | 6.65 | 5.70 | 7.65 | +0.34 | +5.39% | 6 | 141 | 72.22% |
| NKE200814C00100000 | 2020-08-11 2:07PM EDT | 100.00 | 6.41 | 5.05 | 6.30 | +0.71 | +12.46% | 18 | 517 | 52.44% |
| NKE200814C00101000 | 2020-08-11 3:14PM EDT | 101.00 | 4.54 | 4.25 | 5.20 | -0.21 | -4.42% | 192 | 685 | 61.47% |
| NKE200814C00102000 | 2020-08-11 3:19PM EDT | 102.00 | 3.45 | 3.40 | 4.25 | -0.40 | -10.39% | 98 | 433 | 54.83% |
| NKE200814C00103000 | 2020-08-11 3:58PM EDT | 103.00 | 2.68 | 2.58 | 2.76 | -0.32 | -10.67% | 80 | 558 | 33.64% |
| NKE200814C00104000 | 2020-08-11 3:27PM EDT | 104.00 | 1.91 | 1.82 | 3.30 | -0.36 | -15.86% | 42 | 554 | 61.91% |
| NKE200814C00105000 | 2020-08-11 3:41PM EDT | 105.00 | 1.20 | 1.16 | 1.35 | -0.40 | -25.00% | 1,088 | 561 | 29.40% |
| NKE200814C00106000 | 2020-08-11 3:58PM EDT | 106.00 | 0.78 | 0.65 | 0.81 | -0.25 | -24.27% | 811 | 510 | 27.20% |
| NKE200814C00107000 | 2020-08-11 3:58PM EDT | 107.00 | 0.45 | 0.38 | 0.48 | -0.20 | -30.77% | 908 | 622 | 26.91% |
| NKE200814C00108000 | 2020-08-11 3:49PM EDT | 108.00 | 0.25 | 0.19 | 0.31 | -0.15 | -37.50% | 1,586 | 794 | 28.32% |
| NKE200814C00109000 | 2020-08-11 3:58PM EDT | 109.00 | 0.10 | 0.09 | 0.21 | -0.15 | -60.00% | 686 | 207 | 30.13% |
| NKE200814C00110000 | 2020-08-11 3:51PM EDT | 110.00 | 0.08 | 0.08 | 0.15 | -0.08 | -50.00% | 1,114 | 685 | 32.23% |
| NKE200814C00111000 | 2020-08-11 2:54PM EDT | 111.00 | 0.06 | 0.01 | 0.07 | -0.04 | -40.00% | 45 | 130 | 31.25% |
| NKE200814C00112000 | 2020-08-11 10:17AM EDT | 112.00 | 0.06 | 0.00 | 0.05 | -0.02 | -25.00% | 11 | 60 | 33.20% |
| NKE200814C00113000 | 2020-08-11 2:37PM EDT | 113.00 | 0.04 | 0.00 | 0.04 | -0.04 | -50.00% | 5 | 61 | 35.55% |
| NKE200814C00114000 | 2020-08-11 2:54PM EDT | 114.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 18 | 26 | 39.06% |
| NKE200814C00115000 | 2020-08-11 3:22PM EDT | 115.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 84 | 106 | 42.58% |
| NKE200814C00120000 | 2020-08-10 1:43PM EDT | 120.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 7 | 7 | 60.16% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE200814P00065000 | 2020-07-29 9:47AM EDT | 65.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | - | 1 | 191.41% |
| NKE200814P00075000 | 2020-07-23 3:51PM EDT | 75.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 109.38% |
| NKE200814P00080000 | 2020-07-28 9:47AM EDT | 80.00 | 0.05 | 0.00 | 0.93 | 0.00 | - | 20 | 25 | 172.07% |
| NKE200814P00085000 | 2020-08-10 12:05PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 437 | 76.56% |
| NKE200814P00090000 | 2020-08-10 3:35PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 16 | 530 | 63.28% |
| NKE200814P00091000 | 2020-08-10 9:50AM EDT | 91.00 | 0.02 | 0.01 | 2.13 | 0.00 | - | 23 | 414 | 133.50% |
| NKE200814P00092000 | 2020-08-11 10:18AM EDT | 92.00 | 0.01 | 0.01 | 0.54 | -0.02 | -66.67% | 10 | 297 | 86.33% |
| NKE200814P00093000 | 2020-08-10 3:45PM EDT | 93.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 4 | 113 | 60.74% |
| NKE200814P00094000 | 2020-08-11 9:30AM EDT | 94.00 | 0.03 | 0.02 | 2.16 | 0.00 | - | 4 | 131 | 113.18% |
| NKE200814P00094500 | 2020-08-11 12:25PM EDT | 94.50 | 0.03 | 0.02 | 0.52 | -0.01 | -25.00% | 5 | 199 | 72.17% |
| NKE200814P00095000 | 2020-08-11 9:30AM EDT | 95.00 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 20 | 284 | 53.71% |
| NKE200814P00095500 | 2020-08-11 12:25PM EDT | 95.50 | 0.05 | 0.03 | 0.57 | 0.00 | - | 7 | 340 | 68.46% |
| NKE200814P00096000 | 2020-08-11 10:13AM EDT | 96.00 | 0.06 | 0.04 | 0.62 | -0.02 | -25.00% | 7 | 164 | 67.29% |
| NKE200814P00096500 | 2020-08-11 10:13AM EDT | 96.50 | 0.06 | 0.05 | 0.55 | -0.02 | -25.00% | 8 | 344 | 62.79% |
| NKE200814P00097000 | 2020-08-11 10:22AM EDT | 97.00 | 0.06 | 0.04 | 0.29 | -0.01 | -14.29% | 23 | 245 | 51.66% |
| NKE200814P00097500 | 2020-08-11 3:05PM EDT | 97.50 | 0.07 | 0.05 | 1.14 | -0.02 | -22.22% | 5 | 390 | 70.31% |
| NKE200814P00098000 | 2020-08-11 2:52PM EDT | 98.00 | 0.06 | 0.05 | 0.51 | -0.03 | -33.33% | 13 | 252 | 53.22% |
| NKE200814P00098500 | 2020-08-11 3:47PM EDT | 98.50 | 0.11 | 0.05 | 2.18 | -0.01 | -8.33% | 4 | 225 | 81.54% |
| NKE200814P00099000 | 2020-08-11 3:57PM EDT | 99.00 | 0.13 | 0.07 | 0.20 | +0.01 | +8.33% | 84 | 213 | 43.26% |
| NKE200814P00099500 | 2020-08-11 3:57PM EDT | 99.50 | 0.17 | 0.15 | 0.19 | +0.05 | +41.67% | 44 | 288 | 40.04% |
| NKE200814P00100000 | 2020-08-11 3:57PM EDT | 100.00 | 0.19 | 0.18 | 0.22 | +0.02 | +11.76% | 115 | 634 | 38.77% |
| NKE200814P00101000 | 2020-08-11 3:57PM EDT | 101.00 | 0.25 | 0.23 | 0.31 | +0.05 | +25.00% | 85 | 230 | 36.91% |
| NKE200814P00102000 | 2020-08-11 3:57PM EDT | 102.00 | 0.37 | 0.34 | 0.47 | +0.03 | +8.82% | 380 | 69 | 36.04% |
| NKE200814P00103000 | 2020-08-11 3:57PM EDT | 103.00 | 0.53 | 0.50 | 0.66 | +0.03 | +6.00% | 2,052 | 252 | 34.18% |
| NKE200814P00104000 | 2020-08-11 3:46PM EDT | 104.00 | 0.80 | 0.68 | 0.91 | +0.08 | +11.11% | 126 | 236 | 32.03% |
| NKE200814P00105000 | 2020-08-11 3:52PM EDT | 105.00 | 1.13 | 1.02 | 1.14 | +0.07 | +6.60% | 769 | 567 | 27.34% |
| NKE200814P00106000 | 2020-08-11 3:56PM EDT | 106.00 | 1.62 | 1.46 | 1.70 | +0.10 | +6.58% | 293 | 188 | 27.44% |
| NKE200814P00107000 | 2020-08-11 3:50PM EDT | 107.00 | 2.10 | 2.18 | 2.41 | -0.20 | -8.70% | 105 | 88 | 28.27% |
| NKE200814P00108000 | 2020-08-11 3:28PM EDT | 108.00 | 2.73 | 2.91 | 4.50 | +0.26 | +10.53% | 42 | 7 | 63.62% |
| NKE200814P00109000 | 2020-08-10 10:35AM EDT | 109.00 | 4.09 | 3.30 | 5.50 | +0.04 | +0.99% | 1 | 1 | 71.44% |
| NKE200814P00110000 | 2020-08-11 9:30AM EDT | 110.00 | 3.40 | 3.40 | 6.75 | -0.50 | -12.82% | 1 | 4 | 85.21% |
| NKE200814P00111000 | 2020-08-10 2:33PM EDT | 111.00 | 4.80 | 4.45 | 7.60 | 0.00 | - | 2 | 2 | 88.48% |
| NKE200814P00112000 | 2020-08-10 3:36PM EDT | 112.00 | 6.35 | 5.40 | 8.35 | -0.55 | -7.97% | 1 | 1 | 88.38% |
| NKE200814P00113000 | 2020-08-10 3:49PM EDT | 113.00 | 7.50 | 6.10 | 9.70 | 0.00 | - | 20 | 9 | 104.54% |
© 2020 Verizon Media. All rights reserved.
