NKE - NIKE, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE190830C000700002019-08-19 12:07AM EDT70.0013.350.000.000.00--20.00%
NKE190830C000750002019-08-06 3:48PM EDT75.007.000.000.000.00-1100.00%
NKE190830C000765002019-08-20 9:30AM EDT76.504.900.000.000.00-1480.00%
NKE190830C000775002019-08-15 2:19PM EDT77.503.300.000.000.00-6230.00%
NKE190830C000780002019-08-21 9:34AM EDT78.004.100.000.000.00-8320.00%
NKE190830C000785002019-08-21 3:50PM EDT78.504.350.000.000.00-750.00%
NKE190830C000795002019-08-21 12:21PM EDT79.503.150.000.000.00-43500.00%
NKE190830C000800002019-08-21 3:31PM EDT80.003.040.000.000.00-8750.00%
NKE190830C000810002019-08-21 11:41AM EDT81.002.000.000.000.00-15980.00%
NKE190830C000815002019-08-21 3:16PM EDT81.501.850.000.000.00-341120.00%
NKE190830C000820002019-08-21 2:38PM EDT82.001.550.000.000.00-262700.00%
NKE190830C000825002019-08-21 3:55PM EDT82.501.370.000.000.00-1353930.00%
NKE190830C000830002019-08-21 3:52PM EDT83.001.090.000.000.00-1722810.78%
NKE190830C000835002019-08-21 3:53PM EDT83.500.850.000.000.00-1231601.56%
NKE190830C000840002019-08-21 3:58PM EDT84.000.710.000.000.00-802213.13%
NKE190830C000845002019-08-21 3:59PM EDT84.500.550.000.000.00-50573.13%
NKE190830C000850002019-08-21 3:59PM EDT85.000.420.000.000.00-1374586.25%
NKE190830C000855002019-08-21 3:58PM EDT85.500.300.000.000.00-4523336.25%
NKE190830C000860002019-08-21 11:44AM EDT86.000.120.000.000.00-1346.25%
NKE190830C000865002019-08-21 9:30AM EDT86.500.070.000.000.00-10956.25%
NKE190830C000870002019-08-21 2:28PM EDT87.000.100.000.000.00-511666.25%
NKE190830C000875002019-08-21 1:46PM EDT87.500.050.000.000.00-2886.25%
NKE190830C000880002019-08-19 2:53PM EDT88.000.030.000.000.00-17312.50%
NKE190830C000885002019-08-13 2:16PM EDT88.500.080.020.000.00-33812.50%
NKE190830C000890002019-08-19 11:52AM EDT89.000.020.010.000.00-35512.50%
NKE190830C000895002019-08-06 10:54AM EDT89.500.120.000.000.00-204112.50%
NKE190830C000900002019-08-19 2:53PM EDT90.000.020.000.000.00-210612.50%
NKE190830C000905002019-08-13 3:09PM EDT90.500.070.000.000.00-13912.50%
NKE190830C000910002019-08-12 10:19AM EDT91.000.030.000.000.00-46112.50%
NKE190830C000915002019-08-08 2:13PM EDT91.500.040.000.000.00-38712.50%
NKE190830C000920002019-08-21 3:42PM EDT92.000.030.000.000.00-101112.50%
NKE190830C000930002019-08-19 2:52PM EDT93.000.020.000.000.00-3912.50%
NKE190830C000935002019-07-22 12:06AM EDT93.500.580.000.030.00--036.72%
NKE190830C000940002019-08-13 9:33AM EDT94.000.010.000.000.00-12325.00%
NKE190830C000950002019-08-21 3:42PM EDT95.000.010.000.000.00-102225.00%
NKE190830C001000002019-08-02 11:33AM EDT100.000.020.000.000.00-2425.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE190830P000700002019-08-20 3:20PM EDT70.000.020.000.000.00-4825.00%
NKE190830P000740002019-08-19 2:21PM EDT74.000.090.000.000.00-62512.50%
NKE190830P000750002019-08-19 12:46PM EDT75.000.150.000.000.00-117512.50%
NKE190830P000760002019-08-19 1:21PM EDT76.000.210.000.000.00-21,49012.50%
NKE190830P000765002019-08-19 11:18AM EDT76.500.270.000.000.00-182012.50%
NKE190830P000770002019-08-21 9:57AM EDT77.000.140.000.000.00-31112.50%
NKE190830P000775002019-08-20 2:21PM EDT77.500.160.000.000.00-59012.50%
NKE190830P000780002019-08-20 3:51PM EDT78.000.210.000.000.00-86112.50%
NKE190830P000785002019-08-21 10:15AM EDT78.500.320.000.000.00-1516.25%
NKE190830P000795002019-08-21 2:36PM EDT79.500.410.000.000.00-253596.25%
NKE190830P000800002019-08-21 3:58PM EDT80.000.510.000.000.00-508126.25%
NKE190830P000810002019-08-21 3:58PM EDT81.000.750.000.000.00-391793.13%
NKE190830P000815002019-08-21 2:22PM EDT81.500.910.000.000.00-2353203.13%
NKE190830P000820002019-08-21 3:57PM EDT82.001.090.000.000.00-2103941.56%
NKE190830P000825002019-08-21 3:56PM EDT82.501.280.000.000.00-712690.78%
NKE190830P000830002019-08-21 1:42PM EDT83.001.700.000.000.00-884810.00%
NKE190830P000835002019-08-21 3:59PM EDT83.501.820.000.000.00-5385380.00%
NKE190830P000840002019-08-21 3:59PM EDT84.002.130.000.000.00-36810.00%
NKE190830P000845002019-08-21 3:59PM EDT84.502.470.000.000.00-12470.00%
NKE190830P000850002019-08-21 2:17PM EDT85.003.050.000.000.00-173510.00%
NKE190830P000855002019-08-21 9:48AM EDT85.503.600.000.000.00-13530.00%
NKE190830P000860002019-08-21 3:28PM EDT86.003.700.000.000.00-1360.00%
NKE190830P000865002019-08-20 9:31AM EDT86.505.650.000.000.00-20220.00%
NKE190830P000870002019-08-21 9:48AM EDT87.004.940.000.000.00-3510.00%
NKE190830P000875002019-08-21 9:36AM EDT87.505.480.000.000.00-1110.00%
NKE190830P000880002019-08-13 9:36AM EDT88.007.000.000.000.00-1270.00%
NKE190830P000885002019-07-24 10:53AM EDT88.503.050.000.000.00-230.00%
NKE190830P000890002019-07-22 9:51AM EDT89.003.350.000.000.00-110.00%
NKE190830P000900002019-07-30 2:37PM EDT90.003.480.000.000.00--10.00%
NKE190830P000905002019-07-30 2:37PM EDT90.503.870.000.000.00--10.00%
NKE190830P000910002019-08-06 10:28AM EDT91.0010.750.000.000.00-330.00%
NKE190830P000925002019-07-23 12:35PM EDT92.506.200.000.000.00--00.00%