NKE - NIKE, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE190823C000705002019-08-19 2:12PM EDT70.5010.8010.0010.300.00-10557.81%
NKE190823C000730002019-08-19 9:34AM EDT73.008.857.607.800.00-1044.92%
NKE190823C000750002019-08-16 12:42PM EDT75.005.555.605.750.00-24130.00%
NKE190823C000760002019-08-19 12:07AM EDT76.004.754.704.75+0.75+18.75%1530.00%
NKE190823C000770002019-08-19 12:07AM EDT77.004.053.653.800.00--1823.83%
NKE190823C000780002019-08-16 2:56PM EDT78.002.822.792.890.00-101026.56%
NKE190823C000785002019-08-14 9:50AM EDT78.503.152.362.450.00-151526.37%
NKE190823C000790002019-08-19 12:19PM EDT79.002.441.972.040.00-107326.27%
NKE190823C000795002019-08-16 2:39PM EDT79.501.991.591.61+0.29+17.06%104224.32%
NKE190823C000800002019-08-20 1:51PM EDT80.001.331.261.31-0.40-23.12%2614525.78%
NKE190823C000805002019-08-20 12:52PM EDT80.501.120.951.00-0.29-20.57%2933225.29%
NKE190823C000810002019-08-20 12:07PM EDT81.000.830.690.72-0.27-24.55%5532324.41%
NKE190823C000815002019-08-20 1:07PM EDT81.500.580.500.53-0.24-29.27%1054024.81%
NKE190823C000820002019-08-20 2:21PM EDT82.000.330.330.36-0.26-44.07%10855024.46%
NKE190823C000825002019-08-20 11:15AM EDT82.500.290.210.23-0.14-32.56%4525724.02%
NKE190823C000830002019-08-20 2:21PM EDT83.000.140.130.15-0.16-53.33%3622924.12%
NKE190823C000835002019-08-20 2:21PM EDT83.500.090.070.10-0.12-57.14%2227424.61%
NKE190823C000840002019-08-20 11:00AM EDT84.000.070.050.06-0.06-46.15%1238724.61%
NKE190823C000845002019-08-20 10:39AM EDT84.500.040.020.04-0.06-60.00%2311925.39%
NKE190823C000850002019-08-20 1:53PM EDT85.000.030.010.03-0.03-50.00%5933726.56%
NKE190823C000855002019-08-20 1:05PM EDT85.500.020.000.03-0.03-60.00%3512928.91%
NKE190823C000860002019-08-20 10:55AM EDT86.000.020.000.03-0.01-33.33%638531.25%
NKE190823C000865002019-08-15 9:34AM EDT86.500.070.000.030.00-711033.99%
NKE190823C000870002019-08-15 1:08PM EDT87.000.040.010.030.00-13336.33%
NKE190823C000875002019-08-16 11:16AM EDT87.500.020.000.010.00-47132.81%
NKE190823C000880002019-08-13 1:21PM EDT88.000.100.000.030.00-1010740.63%
NKE190823C000885002019-08-12 10:48AM EDT88.500.100.000.030.00-21942.97%
NKE190823C000890002019-08-13 2:45PM EDT89.000.050.000.010.00-64239.06%
NKE190823C000895002019-08-13 2:32PM EDT89.500.050.000.030.00-395147.27%
NKE190823C000900002019-08-20 9:46AM EDT90.000.010.010.01-0.01-50.00%136942.97%
NKE190823C000905002019-08-09 9:36AM EDT90.500.030.000.030.00-31,19651.56%
NKE190823C000910002019-08-02 1:05PM EDT91.000.060.000.030.00-211553.91%
NKE190823C000915002019-08-19 11:42AM EDT91.500.020.000.030.00-6029850.78%
NKE190823C000925002019-08-20 11:41AM EDT92.500.010.000.030.00-11412554.69%
NKE190823C000935002019-08-09 2:28PM EDT93.500.020.000.010.00-152551.56%
NKE190823C000940002019-07-25 1:15PM EDT94.000.020.000.030.00-2260.16%
NKE190823C000945002019-07-22 12:06AM EDT94.500.130.000.030.00--262.50%
NKE190823C000950002019-07-29 10:51AM EDT95.000.040.000.030.00-2064.06%
NKE190823C001000002019-08-19 2:12PM EDT100.000.02-0.030.00-10588.28%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE190823P000700002019-08-19 12:08AM EDT70.000.03-0.030.00--264.06%
NKE190823P000725002019-08-19 12:08AM EDT72.500.120.000.030.00--150.39%
NKE190823P000730002019-08-19 12:08AM EDT73.000.040.000.030.00-1447.66%
NKE190823P000740002019-08-15 3:59PM EDT74.000.190.000.030.00-91642.19%
NKE190823P000745002019-08-19 1:14PM EDT74.500.040.000.030.00-1339.45%
NKE190823P000750002019-08-19 1:16PM EDT75.000.020.000.030.00-1019136.72%
NKE190823P000760002019-08-20 10:58AM EDT76.000.050.000.040.00-1025032.81%
NKE190823P000765002019-08-20 2:20PM EDT76.500.050.040.06-0.04-44.44%21232.23%
NKE190823P000770002019-08-20 12:06PM EDT77.000.080.060.07-0.25-75.76%15025630.08%
NKE190823P000780002019-08-20 2:21PM EDT78.000.160.140.15+0.02+14.29%2742129.10%
NKE190823P000785002019-08-20 2:20PM EDT78.500.210.200.220.00-112228.81%
NKE190823P000790002019-08-20 2:20PM EDT79.000.320.290.32+0.05+18.52%16319328.71%
NKE190823P000795002019-08-20 2:20PM EDT79.500.430.420.44+0.12+38.71%19034628.22%
NKE190823P000800002019-08-20 2:21PM EDT80.000.600.590.61+0.09+17.65%7492528.27%
NKE190823P000805002019-08-20 1:48PM EDT80.500.710.780.79+0.05+7.58%6758327.44%
NKE190823P000810002019-08-20 2:26PM EDT81.001.021.031.05+0.15+17.24%4123327.74%
NKE190823P000815002019-08-20 10:12AM EDT81.501.241.291.33+0.16+14.81%4566027.34%
NKE190823P000820002019-08-20 11:50AM EDT82.001.521.621.67-0.03-1.94%1334527.54%
NKE190823P000825002019-08-20 9:33AM EDT82.502.002.022.05+0.30+17.65%4916427.93%
NKE190823P000830002019-08-20 12:43PM EDT83.002.342.462.51+0.28+13.59%1020130.57%
NKE190823P000835002019-08-20 11:35AM EDT83.502.742.932.92+0.28+11.38%510530.37%
NKE190823P000840002019-08-20 11:21AM EDT84.003.203.303.45+0.31+10.73%109035.45%
NKE190823P000845002019-08-20 9:31AM EDT84.503.603.803.90+0.72+25.00%76036.23%
NKE190823P000850002019-08-20 11:26AM EDT85.004.194.254.35+0.41+10.85%126836.13%
NKE190823P000855002019-08-12 9:30AM EDT85.504.384.754.850.00-431639.26%
NKE190823P000860002019-08-20 11:46AM EDT86.005.205.305.40-0.60-10.34%462445.90%
NKE190823P000865002019-08-15 10:23AM EDT86.505.915.805.900.00-528148.83%
NKE190823P000870002019-08-20 11:46AM EDT87.006.206.256.40+1.05+20.39%6051.95%
NKE190823P000875002019-08-06 10:34AM EDT87.507.436.756.900.00-1054.88%
NKE190823P000880002019-08-08 10:19AM EDT88.005.257.257.400.00-1351.17%
NKE190823P000885002019-08-05 11:58AM EDT88.507.647.757.900.00-1053.71%
NKE190823P000890002019-08-14 12:12PM EDT89.007.658.258.400.00-3056.45%
NKE190823P000895002019-07-31 3:50PM EDT89.504.608.758.950.00-2061.52%
NKE190823P000900002019-08-01 1:59PM EDT90.006.419.209.400.00-1058.20%
NKE190823P000905002019-07-22 12:06AM EDT90.503.359.7010.500.00--086.04%
NKE190823P000910002019-07-30 9:50AM EDT91.004.2510.2010.950.00-1087.40%
NKE190823P000950002019-07-22 12:06AM EDT95.005.6015.1015.550.00--5151.47%