137.88 +0.24 (0.17%)
After hours: 5:17PM EST
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NKE210305C00140000 | 2021-03-01 3:59PM EST | 2021-03-05 | 0.78 | 0.71 | 0.84 | +0.22 | +39.29% | 1,196 | 2,019 | 27.34% |
NKE210312C00140000 | 2021-03-01 2:59PM EST | 2021-03-12 | 1.60 | 1.47 | 1.71 | +0.07 | +4.58% | 130 | 140 | 27.15% |
NKE210319C00140000 | 2021-03-01 3:39PM EST | 2021-03-19 | 3.90 | 3.70 | 3.85 | +0.59 | +17.82% | 428 | 17,350 | 39.08% |
NKE210326C00140000 | 2021-03-01 2:35PM EST | 2021-03-26 | 4.50 | 4.05 | 4.50 | +0.50 | +12.50% | 21 | 105 | 37.88% |
NKE210401C00140000 | 2021-03-01 10:51AM EST | 2021-04-01 | 4.80 | 4.40 | 5.10 | +0.80 | +20.00% | 4 | 95 | 37.85% |
NKE210416C00140000 | 2021-03-01 3:33PM EST | 2021-04-16 | 5.68 | 5.40 | 5.55 | +0.43 | +8.19% | 590 | 6,356 | 33.52% |
NKE210618C00140000 | 2021-03-01 3:55PM EST | 2021-06-18 | 8.30 | 8.20 | 8.60 | +0.40 | +5.06% | 48 | 1,048 | 32.04% |
NKE210716C00140000 | 2021-03-01 3:52PM EST | 2021-07-16 | 9.90 | 9.75 | 10.05 | +0.50 | +5.32% | 70 | 2,843 | 32.90% |
NKE211015C00140000 | 2021-03-01 3:13PM EST | 2021-10-15 | 13.60 | 12.90 | 13.55 | +1.47 | +12.12% | 5 | 11 | 33.59% |
NKE220121C00140000 | 2021-03-01 3:45PM EST | 2022-01-21 | 15.75 | 15.65 | 16.10 | +0.35 | +2.27% | 69 | 1,994 | 33.03% |
NKE230120C00140000 | 2021-02-26 10:56AM EST | 2023-01-20 | 22.22 | 20.95 | 24.45 | 0.00 | - | 1 | 205 | 33.90% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NKE210305P00140000 | 2021-03-01 3:19PM EST | 2021-03-05 | 2.39 | 2.90 | 3.30 | -3.06 | -56.15% | 29 | 435 | 29.30% |
NKE210312P00140000 | 2021-02-26 3:28PM EST | 2021-03-12 | 3.62 | 3.75 | 4.05 | -2.48 | -40.66% | 1 | 125 | 27.04% |
NKE210319P00140000 | 2021-03-01 3:47PM EST | 2021-03-19 | 6.02 | 5.90 | 6.10 | -2.17 | -26.50% | 199 | 11,316 | 38.28% |
NKE210326P00140000 | 2021-02-26 1:12PM EST | 2021-03-26 | 5.86 | 6.35 | 6.90 | -2.70 | -31.54% | 5 | 41 | 38.23% |
NKE210401P00140000 | 2021-02-23 10:41AM EST | 2021-04-01 | 11.12 | 6.45 | 7.80 | 0.00 | - | 1 | 7 | 40.02% |
NKE210416P00140000 | 2021-03-01 3:47PM EST | 2021-04-16 | 7.67 | 7.50 | 7.75 | -2.06 | -21.17% | 33 | 1,890 | 32.77% |
NKE210618P00140000 | 2021-03-01 11:33AM EST | 2021-06-18 | 10.35 | 10.25 | 10.75 | -2.50 | -19.46% | 3 | 1,233 | 31.39% |
NKE210716P00140000 | 2021-03-01 1:00PM EST | 2021-07-16 | 11.75 | 12.05 | 12.50 | -2.85 | -19.52% | 3 | 405 | 33.21% |
NKE211015P00140000 | 2021-03-01 12:45PM EST | 2021-10-15 | 14.90 | 14.60 | 15.50 | -2.80 | -15.82% | 2 | 6 | 32.69% |
NKE220121P00140000 | 2021-02-26 12:34PM EST | 2022-01-21 | 19.45 | 17.85 | 18.35 | 0.00 | - | 23 | 1,124 | 32.86% |
NKE230120P00140000 | 2021-02-16 11:07AM EST | 2023-01-20 | 24.12 | 24.05 | 25.95 | 0.00 | - | 4 | 26 | 32.79% |