Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NKE240419C00092500 | 2024-03-28 3:55PM EDT | 2024-04-19 | 2.82 | 2.71 | 2.75 | -0.02 | -0.70% | 89 | 1,260 | 21.02% |
NKE240517C00092500 | 2024-03-28 3:58PM EDT | 2024-05-17 | 4.15 | 4.00 | 4.10 | -0.05 | -1.19% | 119 | 1,456 | 24.02% |
NKE240621C00092500 | 2024-03-28 3:53PM EDT | 2024-06-21 | 5.16 | 3.65 | 5.25 | +0.01 | +0.19% | 32 | 1,130 | 24.92% |
NKE240719C00092500 | 2024-03-28 3:23PM EDT | 2024-07-19 | 6.70 | 5.60 | 6.70 | 0.00 | - | 13 | 193 | 28.68% |
NKE240920C00092500 | 2024-03-28 2:57PM EDT | 2024-09-20 | 7.95 | 7.75 | 8.10 | +0.30 | +3.92% | 45 | 950 | 28.44% |
NKE241018C00092500 | 2024-03-26 3:51PM EDT | 2024-10-18 | 8.50 | 8.90 | 9.30 | 0.00 | - | 1 | 347 | 30.77% |
NKE241220C00092500 | 2024-03-28 11:54AM EDT | 2024-12-20 | 10.63 | 10.65 | 10.80 | +0.53 | +5.25% | 32 | 510 | 31.65% |
NKE250117C00092500 | 2024-03-28 12:56PM EDT | 2025-01-17 | 11.07 | 10.80 | 11.85 | -0.23 | -2.04% | 2 | 169 | 33.29% |
NKE250620C00092500 | 2024-03-28 1:33PM EDT | 2025-06-20 | 13.91 | 13.70 | 14.10 | -0.09 | -0.64% | 12 | 78 | 32.51% |
NKE251219C00092500 | 2024-03-28 3:20PM EDT | 2025-12-19 | 16.94 | 16.70 | 17.20 | +0.44 | +2.67% | 1 | 16 | 33.90% |
NKE260116C00092500 | 2024-03-28 11:29AM EDT | 2026-01-16 | 17.32 | 17.30 | 18.45 | +0.52 | +3.10% | 1 | 3 | 35.74% |
NKE261218C00092500 | 2024-03-27 2:57PM EDT | 2026-12-18 | 21.42 | 21.15 | 23.25 | 0.00 | - | 8 | 16 | 37.20% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NKE240419P00092500 | 2024-03-28 3:32PM EDT | 2024-04-19 | 0.96 | 0.93 | 0.97 | -0.07 | -6.80% | 167 | 4,914 | 17.55% |
NKE240517P00092500 | 2024-03-28 3:59PM EDT | 2024-05-17 | 1.86 | 1.85 | 1.90 | -0.06 | -3.12% | 205 | 2,030 | 18.69% |
NKE240621P00092500 | 2024-03-28 3:58PM EDT | 2024-06-21 | 2.77 | 2.80 | 2.84 | -0.09 | -3.15% | 260 | 4,075 | 19.68% |
NKE240719P00092500 | 2024-03-28 1:27PM EDT | 2024-07-19 | 4.05 | 3.90 | 4.00 | -0.15 | -3.57% | 1,220 | 1,890 | 22.74% |
NKE240920P00092500 | 2024-03-28 3:45PM EDT | 2024-09-20 | 4.84 | 4.70 | 4.80 | -0.11 | -2.22% | 55 | 2,263 | 21.35% |
NKE241018P00092500 | 2024-03-28 1:58PM EDT | 2024-10-18 | 5.85 | 5.55 | 5.70 | -0.10 | -1.68% | 11 | 783 | 23.10% |
NKE241220P00092500 | 2024-03-28 3:38PM EDT | 2024-12-20 | 6.70 | 6.60 | 6.70 | -0.67 | -9.09% | 15 | 871 | 23.37% |
NKE250117P00092500 | 2024-03-28 12:31PM EDT | 2025-01-17 | 7.21 | 6.95 | 7.10 | -0.14 | -1.90% | 3 | 2,012 | 23.43% |
NKE250620P00092500 | 2024-03-28 1:33PM EDT | 2025-06-20 | 8.74 | 8.55 | 9.80 | -0.56 | -6.02% | 11 | 1,056 | 25.61% |
NKE251219P00092500 | 2024-03-27 2:10PM EDT | 2025-12-19 | 10.78 | 9.80 | 10.80 | 0.00 | - | 1 | 42 | 23.68% |
NKE260116P00092500 | 2024-03-27 10:25AM EDT | 2026-01-16 | 11.56 | 10.65 | 11.70 | 0.00 | - | 2 | 1,189 | 25.00% |
NKE261218P00092500 | 2024-03-27 12:05PM EDT | 2026-12-18 | 13.13 | 12.90 | 13.80 | 0.00 | - | 6 | 15 | 23.83% |