NKE - NIKE, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE200710C000800002020-06-29 10:24AM EDT80.0014.9815.0519.400.00-37105.27%
NKE200710C000850002020-07-01 9:34AM EDT85.0013.6011.7512.700.00-32077.34%
NKE200710C000900002020-07-02 9:47AM EDT90.008.866.457.30-0.54-5.74%13154.49%
NKE200710C000910002020-07-07 12:54PM EDT91.006.155.806.30-1.08-14.94%2048.44%
NKE200710C000920002020-07-02 3:05PM EDT92.007.325.055.350.00-4044.82%
NKE200710C000930002020-07-07 3:57PM EDT93.004.254.154.40-2.35-35.61%33740.53%
NKE200710C000935002020-07-07 3:59PM EDT93.503.803.704.55-2.49-39.59%21058.94%
NKE200710C000940002020-07-07 1:54PM EDT94.005.333.253.50-0.68-11.31%4037.31%
NKE200710C000945002020-07-02 10:32AM EDT94.504.402.853.300.00-5042.97%
NKE200710C000950002020-07-07 3:45PM EDT95.002.912.472.69-2.24-43.50%9035.45%
NKE200710C000955002020-07-07 2:52PM EDT95.503.312.102.51-1.34-28.82%6039.89%
NKE200710C000960002020-07-07 3:57PM EDT96.001.851.462.09-2.11-53.28%116237.06%
NKE200710C000965002020-07-07 3:57PM EDT96.501.561.501.68-1.89-54.78%4610734.03%
NKE200710C000970002020-07-07 3:58PM EDT97.001.291.271.45-2.01-60.91%117034.91%
NKE200710C000975002020-07-07 3:58PM EDT97.501.051.021.36-1.87-64.04%160038.53%
NKE200710C000980002020-07-07 3:59PM EDT98.000.820.801.15-1.70-67.46%90038.57%
NKE200710C000985002020-07-07 3:28PM EDT98.500.860.621.01-1.23-58.85%27039.80%
NKE200710C000990002020-07-07 3:59PM EDT99.000.490.461.15-1.28-72.32%189048.05%
NKE200710C000995002020-07-07 3:45PM EDT99.500.370.340.44-1.11-75.00%212031.98%
NKE200710C001000002020-07-07 3:59PM EDT100.000.280.250.43-0.92-76.67%512035.16%
NKE200710C001010002020-07-07 3:59PM EDT101.000.150.090.18-0.61-80.26%20267631.45%
NKE200710C001020002020-07-07 3:56PM EDT102.000.080.080.11-0.35-81.40%245032.52%
NKE200710C001030002020-07-07 3:46PM EDT103.000.050.030.04-0.16-76.19%165030.47%
NKE200710C001040002020-07-07 2:26PM EDT104.000.030.040.06-0.10-76.92%6445337.11%
NKE200710C001050002020-07-07 3:54PM EDT105.000.010.000.06-0.06-85.71%1,302041.41%
NKE200710C001060002020-07-07 3:25PM EDT106.000.010.010.01-0.03-75.00%12035.16%
NKE200710C001070002020-07-07 2:10PM EDT107.000.020.020.03-0.02-50.00%130144.14%
NKE200710C001080002020-07-07 11:24AM EDT108.000.020.010.040.00-13213949.81%
NKE200710C001090002020-07-07 2:08PM EDT109.000.020.000.030.00-6051.17%
NKE200710C001100002020-07-07 3:03PM EDT110.000.010.000.03-0.01-50.00%33050.00%
NKE200710C001110002020-07-02 9:46AM EDT111.000.020.000.040.00-40054.69%
NKE200710C001120002020-07-06 1:25PM EDT112.000.010.000.140.00-218869.53%
NKE200710C001130002020-07-02 11:33AM EDT113.000.040.000.010.00-3053.13%
NKE200710C001140002020-07-06 1:27PM EDT114.000.010.000.050.00-1066.41%
NKE200710C001150002020-07-07 11:23AM EDT115.000.020.000.000.00-153050.00%
NKE200710C001160002020-07-07 3:36PM EDT116.000.010.000.100.00-10079.30%
NKE200710C001200002020-06-30 11:01AM EDT120.000.020.000.020.00-278576.56%
NKE200710C001250002020-06-26 10:29AM EDT125.000.010.000.010.00-2084.38%
NKE200710C001300002020-07-07 9:40AM EDT130.000.010.000.010.00-1093.75%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE200710P000550002020-06-30 10:33AM EDT55.000.020.000.240.00--10256.25%
NKE200710P000600002020-06-29 10:09AM EDT60.000.010.000.010.00--50156.25%
NKE200710P000650002020-06-29 11:25AM EDT65.000.030.000.260.00-1511190.63%
NKE200710P000700002020-06-29 1:36PM EDT70.000.020.000.010.00-1640106.25%
NKE200710P000750002020-07-02 9:30AM EDT75.000.010.010.010.00-134192.19%
NKE200710P000800002020-07-02 3:37PM EDT80.000.010.010.010.00-125071.88%
NKE200710P000850002020-07-07 3:55PM EDT85.000.030.000.03+0.02+200.00%956753.13%
NKE200710P000900002020-07-07 3:51PM EDT90.000.070.050.12+0.04+133.33%164046.68%
NKE200710P000910002020-07-07 3:51PM EDT91.000.100.020.13+0.05+100.00%3917741.99%
NKE200710P000920002020-07-07 3:51PM EDT92.000.150.140.21+0.09+150.00%8842441.21%
NKE200710P000930002020-07-07 3:49PM EDT93.000.180.190.26+0.08+80.00%312037.50%
NKE200710P000935002020-07-07 3:54PM EDT93.500.290.240.32+0.19+190.00%2113436.72%
NKE200710P000940002020-07-07 3:51PM EDT94.000.330.210.39+0.20+153.85%2534635.84%
NKE200710P000945002020-07-07 3:55PM EDT94.500.430.300.48+0.27+168.75%35035.16%
NKE200710P000950002020-07-07 3:54PM EDT95.000.530.240.55+0.32+152.38%15541533.35%
NKE200710P000955002020-07-07 3:59PM EDT95.500.710.380.73+0.44+162.96%5430834.18%
NKE200710P000960002020-07-07 3:55PM EDT96.000.840.620.90+0.59+236.00%15620933.99%
NKE200710P000965002020-07-07 3:59PM EDT96.501.030.801.36+0.73+243.33%73040.33%
NKE200710P000970002020-07-07 3:59PM EDT97.001.301.171.32+0.85+188.89%33563033.45%
NKE200710P000975002020-07-07 3:51PM EDT97.501.391.411.58+0.92+195.74%19816233.35%
NKE200710P000980002020-07-07 3:57PM EDT98.001.781.691.91+1.18+196.67%11623934.28%
NKE200710P000985002020-07-07 3:59PM EDT98.502.121.872.21+1.33+168.35%9511233.74%
NKE200710P000990002020-07-07 3:15PM EDT99.001.812.212.59+0.96+112.94%30814034.72%
NKE200710P000995002020-07-07 3:58PM EDT99.502.812.712.97+1.80+178.22%9618235.11%
NKE200710P001000002020-07-07 3:31PM EDT100.002.982.913.40+1.70+132.81%6413536.52%
NKE200710P001010002020-07-07 3:07PM EDT101.003.203.904.25+1.40+77.78%113137.60%
NKE200710P001020002020-07-06 11:27AM EDT102.002.654.205.200.00-47941.31%
NKE200710P001030002020-07-01 12:45PM EDT103.005.155.856.550.00-64361.43%
NKE200710P001040002020-07-06 9:39AM EDT104.006.256.607.20+1.45+30.21%254352.15%
NKE200710P001050002020-06-29 9:56AM EDT105.0010.377.458.450.00-51669.34%
NKE200710P001060002020-07-06 3:07PM EDT106.006.568.559.500.00-11377.00%
NKE200710P001070002020-06-26 3:35PM EDT107.0013.258.9010.450.00-4980.18%
NKE200710P001080002020-07-02 9:45AM EDT108.008.8510.4011.200.00-51671.78%
NKE200710P001100002020-06-26 1:15PM EDT110.0014.9312.0513.400.00-111192.87%
NKE200710P001110002020-06-15 4:13PM EDT111.0015.5913.2514.200.00-1185.25%
NKE200710P001120002020-07-02 10:34AM EDT112.0013.7513.9015.200.00-1889.65%
NKE200710P001130002020-07-01 12:45PM EDT113.0014.9515.2016.550.00-56114.94%
NKE200710P001140002020-06-24 3:59PM EDT114.0014.4016.1517.350.00--0108.30%
NKE200710P001200002020-07-02 10:27AM EDT120.0021.2521.9523.550.00-11146.00%
NKE200710P001300002020-07-02 10:19AM EDT130.0031.0030.7034.500.00-10234.47%