Optionistics

NAKA Stock Prices

Data as of

Last
5.87
Change
+0.04
Open
5.78
Previous
5.83
High
5.93
Low
5.59
Bid
-
Ask
-
Volume
81,585
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
162.0%
Hist Vol
394.3%
Opt Volume
118
Open Int
4,352

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 20265.785.935.595.87+0.0481,5851181.6203.943
Nov 9, 20265.685.905.555.83+0.16111,7251801.5633.943
Nov 6, 20265.705.845.555.67+0.10100,420661.4863.944
Nov 5, 20266.076.105.265.57-0.45189,8701071.7293.945
Nov 4, 20265.816.195.776.02+0.37128,832211.5533.945
Nov 3, 20265.555.985.545.65+0.11125,1491211.3963.947
Nov 2, 20265.975.975.425.54-0.32253,585571.4023.947
Oct 30, 20266.476.475.715.86-1.02293,4202921.4703.947
Oct 29, 20266.887.066.706.88-0.25112,164110.0003.945
Oct 28, 20267.167.276.917.13-0.0376,5801631.3543.945
Oct 27, 20266.797.176.767.16+0.42129,521731.2943.946
Oct 26, 20267.187.236.686.74-0.63201,6441811.2823.950
Oct 23, 20267.707.877.317.36-0.33122,642101.4523.949
Oct 22, 20267.988.277.267.69-0.75280,5685731.4083.949
Oct 21, 20267.368.737.368.45+1.31335,1335621.2993.948
Oct 20, 20267.087.776.967.14-0.09206,7072611.4573.946
Oct 19, 20267.237.647.017.23+0.10205,5814761.3603.946
Oct 16, 20268.008.117.087.13-0.96169,5313021.3453.947
Oct 15, 20267.778.187.618.09+0.13115,3062011.4013.945
Oct 14, 20268.348.447.907.96-0.62175,498781.3123.953
Oct 13, 20268.228.658.198.58+0.3269,065931.2783.953
Oct 12, 20268.548.838.148.26-0.28147,389101.3413.953
Oct 9, 20269.079.098.468.54-0.39194,8221271.3783.954
Oct 8, 20269.259.748.828.93-0.41180,380941.3763.953
Oct 7, 20269.209.719.169.34-0.23119,9411111.4653.954
Oct 6, 202610.1810.329.459.57-0.48132,553421.1833.954
Oct 5, 20269.8210.539.4410.05+0.39286,648491.4753.955
Oct 2, 20269.5110.359.429.66+0.00361,5041841.4373.954
Oct 1, 20269.449.639.089.11-0.35142,469191.3713.947
Sep 30, 20269.9810.129.429.46-0.30105,8231081.3933.947
Sep 29, 20269.899.989.659.76+0.04120,71381.4483.948
Sep 28, 20269.9410.089.519.72-0.27128,578331.5833.948
Sep 25, 20269.8610.119.419.99+0.23183,555840.0003.949
Sep 24, 20269.099.979.039.76+0.56234,6461771.4963.950
Sep 23, 20269.819.869.159.20-0.67276,2962551.2213.950
Sep 22, 20269.9810.279.799.87-0.18345,8681451.2483.950
Sep 21, 20269.5310.089.4410.05+0.88510,1955001.4153.950
Sep 18, 20268.729.278.559.17+0.67435,8943251.3083.950
Sep 17, 20268.398.528.138.50+0.30221,5672011.4083.950
Sep 16, 20267.758.207.618.20+0.42218,763711.5493.950
Sep 15, 20268.108.107.607.78-0.43200,6441871.3653.954
Sep 14, 20268.078.397.848.21+0.03144,752321.2164.039
Sep 11, 20267.828.607.828.18+0.42305,577961.6384.055
Sep 10, 20267.778.077.567.76-0.22168,5462501.5954.060
Sep 9, 20268.098.237.777.98+0.03178,200991.4364.094
Sep 8, 20268.108.297.857.95+0.00186,6392291.4304.135
Sep 4, 20268.088.417.538.13-0.18212,6381091.3964.133
Sep 3, 20267.918.327.878.31+0.63201,1541891.3034.142
Sep 2, 20267.077.776.997.68+0.63130,340241.2204.142
Sep 1, 20267.297.537.017.05-0.44154,712601.3124.141
Aug 31, 20267.397.597.237.49+0.05189,210511.2834.149
Aug 28, 20267.617.807.157.44-0.29179,380451.4874.150
Aug 27, 20267.057.787.057.73+0.79149,1381081.2074.150
Aug 26, 20267.107.316.876.94-0.22142,4471101.4844.157
Aug 25, 20267.107.397.017.16-0.04122,645701.4724.159
Aug 24, 20267.257.466.777.20+0.14269,2321631.4624.160
Aug 21, 20266.647.476.607.06+0.76448,8635411.5314.160
Aug 20, 20266.116.385.956.30+0.24305,9354291.3744.159
Aug 19, 20265.096.105.036.06+1.05607,3752791.3134.159
Aug 18, 20264.925.194.895.01-0.0251,779331.2404.156
Aug 17, 20264.845.314.845.03+0.1095,2083301.4794.158
Aug 14, 20264.975.104.794.93-0.1271,555361.5864.159
Aug 13, 20264.975.154.875.05+0.11116,949572.1904.161
Aug 12, 20265.035.074.904.94-0.0647,262121.5544.165
Aug 11, 20265.065.124.975.00-0.0454,632251.5974.173
Aug 10, 20264.945.084.855.04+0.0693,403351.6214.193

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.