NKE - NIKE, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE190719C000450002019-06-07 10:56AM EDT45.0043.1041.1542.500.00-11545.31%
NKE190719C000500002019-07-09 1:58PM EDT50.0038.2837.0537.950.00-1515465.63%
NKE190719C000550002019-06-10 12:08AM EDT55.0030.0231.6532.550.00-33428.91%
NKE190719C000600002019-06-28 11:47AM EDT60.0023.1027.2527.550.00-116357.03%
NKE190719C000625002019-07-17 11:18AM EDT62.5025.6924.5524.700.00-1570.00%
NKE190719C000650002019-07-10 11:26AM EDT65.0022.5822.3022.700.00-139264.06%
NKE190719C000675002019-07-16 12:06PM EDT67.5021.4519.7020.300.00-417234.38%
NKE190719C000700002019-07-16 12:02PM EDT70.0018.9817.3017.600.00-10162.50%
NKE190719C000725002019-07-18 10:42AM EDT72.5014.7514.8015.10-1.93-11.57%8257140.63%
NKE190719C000750002019-07-16 9:51AM EDT75.0012.9512.3512.500.00-3740150.00%
NKE190719C000770002019-06-25 1:35PM EDT77.006.6510.0510.600.00--6153.52%
NKE190719C000775002019-07-18 11:23AM EDT77.509.559.809.95-0.89-8.52%2765793.75%
NKE190719C000780002019-07-12 12:00PM EDT78.0010.859.259.950.00-549141.02%
NKE190719C000790002019-07-01 10:38AM EDT79.006.908.258.750.00-60105.47%
NKE190719C000795002019-06-28 10:48AM EDT79.504.957.558.000.00-818100.00%
NKE190719C000800002019-07-18 3:26PM EDT80.007.207.307.45-0.41-5.39%53,36171.88%
NKE190719C000805002019-07-03 10:48AM EDT80.505.746.657.200.00-749123.83%
NKE190719C000810002019-07-12 3:43PM EDT81.008.116.356.400.00-100.00%
NKE190719C000815002019-07-01 10:50AM EDT81.504.605.805.950.00-82859.38%
NKE190719C000820002019-07-16 10:29AM EDT82.007.235.305.600.00-327154.69%
NKE190719C000825002019-07-18 3:48PM EDT82.504.754.855.00-0.25-5.00%441,52966.80%
NKE190719C000830002019-07-16 10:16AM EDT83.005.004.404.500.00-1061.33%
NKE190719C000835002019-07-17 3:23PM EDT83.504.323.804.050.00-153064.06%
NKE190719C000840002019-07-18 12:47PM EDT84.003.243.403.45-0.55-14.51%568235.94%
NKE190719C000845002019-07-12 11:52AM EDT84.504.372.893.100.00-128057.03%
NKE190719C000850002019-07-18 3:23PM EDT85.002.232.402.55-0.43-16.17%1605,20944.53%
NKE190719C000855002019-07-18 2:46PM EDT85.501.911.891.96-2.29-54.52%830725.00%
NKE190719C000860002019-07-18 3:59PM EDT86.001.421.441.56-0.43-23.24%4752131.64%
NKE190719C000865002019-07-18 3:23PM EDT86.500.860.981.20-0.84-49.41%5434834.18%
NKE190719C000870002019-07-18 3:54PM EDT87.000.580.590.68-0.43-42.57%51934523.24%
NKE190719C000875002019-07-18 3:48PM EDT87.500.230.280.33-0.33-58.93%133019.63%
NKE190719C000880002019-07-18 3:58PM EDT88.000.140.110.15-0.16-53.33%1021,28619.83%
NKE190719C000885002019-07-18 3:46PM EDT88.500.040.040.05-0.18-81.82%61019.14%
NKE190719C000890002019-07-18 3:56PM EDT89.000.020.020.04-0.07-77.78%1451,03224.02%
NKE190719C000895002019-07-18 3:26PM EDT89.500.010.000.01-0.06-85.71%627822.66%
NKE190719C000900002019-07-18 2:57PM EDT90.000.020.000.020.00-18712,81030.47%
NKE190719C000910002019-07-18 12:50PM EDT91.000.010.000.020.00-1158539.84%
NKE190719C000920002019-07-17 3:40PM EDT92.000.010.000.010.00-359943.75%
NKE190719C000925002019-07-18 2:35PM EDT92.500.010.000.030.00-1213,96250.78%
NKE190719C000930002019-07-15 9:44AM EDT93.000.010.000.030.00-4054.69%
NKE190719C000940002019-07-15 1:51PM EDT94.000.010.000.010.00-56854.69%
NKE190719C000950002019-07-18 1:48PM EDT95.000.030.000.01+0.02+200.00%43,71562.50%
NKE190719C000975002019-07-15 11:35AM EDT97.500.010.000.010.00-231278.13%
NKE190719C001000002019-07-12 3:44PM EDT100.000.010.000.010.00-4093.75%
NKE190719C001050002019-07-18 1:48PM EDT105.000.010.000.010.00-3535125.00%
NKE190719C001100002019-07-08 3:17PM EDT110.000.010.000.010.00-2142156.25%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE190719P000375002019-06-27 3:59PM EDT37.500.030.000.070.00--1640.63%
NKE190719P000400002019-06-10 12:09AM EDT40.000.420.000.030.00-05543.75%
NKE190719P000425002019-06-07 11:11AM EDT42.500.030.000.020.00-326487.50%
NKE190719P000450002019-06-07 11:11AM EDT45.000.020.000.020.00-450605450.00%
NKE190719P000475002019-06-07 11:11AM EDT47.500.010.000.020.00-400584412.50%
NKE190719P000500002019-05-23 10:06AM EDT50.000.020.010.030.00-5234409.38%
NKE190719P000550002019-06-06 12:11PM EDT55.000.020.000.020.00-15164318.75%
NKE190719P000600002019-06-27 3:56PM EDT60.000.030.000.010.00-31,088250.00%
NKE190719P000625002019-06-28 3:22PM EDT62.500.030.000.020.00-101,074237.50%
NKE190719P000650002019-07-01 9:30AM EDT65.000.060.000.020.00-10212.50%
NKE190719P000675002019-07-05 3:09PM EDT67.500.010.000.030.00-251,259196.88%
NKE190719P000700002019-07-10 3:57PM EDT70.000.010.000.030.00-12,924171.88%
NKE190719P000725002019-07-18 9:30AM EDT72.500.370.000.02+0.36+3,600.00%11,907140.63%
NKE190719P000750002019-07-18 1:38PM EDT75.000.010.000.01-0.01-50.00%34,350109.38%
NKE190719P000760002019-07-08 12:07PM EDT76.000.020.000.010.00-1587100.00%
NKE190719P000770002019-07-17 2:29PM EDT77.000.020.000.060.00-1184114.06%
NKE190719P000775002019-07-18 11:14AM EDT77.500.010.000.010.00-4087.50%
NKE190719P000780002019-07-17 2:29PM EDT78.000.020.000.060.00-1332104.69%
NKE190719P000790002019-07-11 3:28PM EDT79.000.020.000.030.00-518185.94%
NKE190719P000795002019-07-12 3:11PM EDT79.500.010.000.030.00-16481.25%
NKE190719P000800002019-07-16 11:38AM EDT80.000.010.000.010.00-55,98265.63%
NKE190719P000805002019-07-18 11:20AM EDT80.500.020.000.07-0.06-75.00%101,01281.25%
NKE190719P000810002019-07-12 11:58AM EDT81.000.030.000.060.00-334674.22%
NKE190719P000815002019-07-12 1:58PM EDT81.500.020.000.060.00-110768.75%
NKE190719P000820002019-07-12 1:36PM EDT82.000.010.000.010.00-9241450.00%
NKE190719P000825002019-07-16 12:00PM EDT82.500.060.000.010.00-13,12050.00%
NKE190719P000830002019-07-15 11:52AM EDT83.000.020.000.020.00-750650.00%
NKE190719P000835002019-07-16 2:47PM EDT83.500.010.000.060.00-173955.47%
NKE190719P000840002019-07-18 11:26AM EDT84.000.010.000.030.00-5053343.36%
NKE190719P000845002019-07-15 11:01AM EDT84.500.010.000.060.00-352144.14%
NKE190719P000850002019-07-18 3:32PM EDT85.000.030.020.12-0.01-25.00%434,43745.70%
NKE190719P000855002019-07-18 11:16AM EDT85.500.060.020.06+0.01+20.00%3032.03%
NKE190719P000860002019-07-18 10:35AM EDT86.000.110.040.07+0.06+120.00%4952626.76%
NKE190719P000865002019-07-18 1:58PM EDT86.500.180.080.14+0.04+28.57%18025.78%
NKE190719P000870002019-07-18 3:54PM EDT87.000.240.210.24-0.07-22.58%4748823.24%
NKE190719P000875002019-07-18 3:52PM EDT87.500.450.340.43-0.01-2.17%8384721.88%
NKE190719P000880002019-07-18 3:50PM EDT88.000.780.650.770.00-1941,06923.63%
NKE190719P000885002019-07-18 3:23PM EDT88.501.321.081.25+0.42+46.67%5548231.06%
NKE190719P000890002019-07-18 2:48PM EDT89.001.661.581.64+0.34+25.76%1947528.91%
NKE190719P000895002019-07-18 12:07PM EDT89.502.572.072.18+1.10+74.83%10328139.65%
NKE190719P000900002019-07-18 9:54AM EDT90.002.612.522.67+0.30+12.99%139444.92%
NKE190719P000910002019-07-18 3:38PM EDT91.003.673.553.75+0.57+18.39%107053.91%
NKE190719P000920002019-07-15 3:40PM EDT92.002.444.354.650.00-402464.84%
NKE190719P000925002019-07-05 3:01PM EDT92.505.605.055.150.00-2559.77%
NKE190719P000950002019-07-18 11:23AM EDT95.007.937.357.75-3.82-32.51%11112.11%
NKE190719P000975002019-07-10 2:35PM EDT97.509.709.8510.500.00-10123.83%
NKE190719P001000002019-06-19 10:57AM EDT100.0016.5612.4012.800.00-50122.66%
NKE190719P001050002019-06-28 11:44AM EDT105.0017.0017.5517.750.00-40180.47%
NKE190719P001100002019-06-11 9:50AM EDT110.0025.850.000.000.00-100.00%