NKE - NIKE, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE180420C000350002018-02-05 11:58AM EDT35.0031.7025.3528.750.00-880.00%
NKE180420C000375002017-11-24 1:59PM EDT37.5021.8019.6023.65+6.70+44.37%120.00%
NKE180420C000400002018-04-17 3:09PM EDT40.0027.500.000.000.00-1,00000.00%
NKE180420C000425002018-04-05 12:54PM EDT42.5026.5924.8025.950.00-44570.70%
NKE180420C000450002018-04-18 1:11PM EDT45.0022.200.000.000.00-100.00%
NKE180420C000475002018-04-16 10:32AM EDT47.5020.020.000.000.00-100.00%
NKE180420C000500002018-04-17 1:25PM EDT50.0017.260.000.000.00-400.00%
NKE180420C000525002018-04-18 1:54PM EDT52.5014.660.000.000.00-1000.00%
NKE180420C000550002018-04-18 3:53PM EDT55.0011.180.000.000.00-200.00%
NKE180420C000570002018-04-04 4:49PM EDT57.0010.859.6011.850.00-10263.77%
NKE180420C000575002018-04-18 3:46PM EDT57.508.820.000.000.00-3000.00%
NKE180420C000590002018-03-23 11:57PM EDT59.007.455.957.250.00-2284.38%
NKE180420C000595002018-04-04 4:34PM EDT59.504.907.3010.000.00-11244.92%
NKE180420C000600002018-04-18 3:53PM EDT60.006.230.000.000.00-8400.00%
NKE180420C000605002018-03-23 11:57PM EDT60.506.404.605.000.00-100.00%
NKE180420C000615002018-04-04 4:34PM EDT61.503.005.608.300.00-11222.46%
NKE180420C000620002018-04-04 2:43PM EDT62.006.156.557.90+3.12+102.97%317256.06%
NKE180420C000625002018-04-18 3:54PM EDT62.503.700.000.000.00-9300.00%
NKE180420C000630002018-04-05 10:54AM EDT63.006.404.855.000.00-141160.64%
NKE180420C000635002018-04-18 10:07AM EDT63.503.950.000.000.00-3410.00%
NKE180420C000640002018-04-18 2:04PM EDT64.003.100.000.000.00-74670.00%
NKE180420C000645002018-04-18 2:24PM EDT64.502.480.000.000.00-251230.00%
NKE180420C000650002018-04-18 3:56PM EDT65.001.350.000.000.00-14300.00%
NKE180420C000655002018-04-18 11:00AM EDT65.501.820.000.000.00-11810.00%
NKE180420C000660002018-04-18 2:53PM EDT66.000.820.000.000.00-51,0310.00%
NKE180420C000665002018-04-18 3:59PM EDT66.500.360.000.000.00-1146541.56%
NKE180420C000670002018-04-18 3:49PM EDT67.000.200.000.000.00-4109346.25%
NKE180420C000675002018-04-18 3:56PM EDT67.500.100.000.000.00-29806.25%
NKE180420C000680002018-04-18 3:52PM EDT68.000.060.000.000.00-3191,23712.50%
NKE180420C000685002018-04-18 3:38PM EDT68.500.030.000.000.00-5245012.50%
NKE180420C000690002018-04-18 3:18PM EDT69.000.020.000.000.00-3053612.50%
NKE180420C000695002018-04-18 2:46PM EDT69.500.010.000.000.00-3870112.50%
NKE180420C000700002018-04-18 3:41PM EDT70.000.020.000.000.00-47025.00%
NKE180420C000705002018-04-16 10:40AM EDT70.500.060.000.000.00-523125.00%
NKE180420C000710002018-04-18 12:48PM EDT71.000.010.000.000.00-1134525.00%
NKE180420C000715002018-04-18 9:38AM EDT71.500.010.000.000.00-214025.00%
NKE180420C000720002018-04-16 11:55AM EDT72.000.010.000.000.00-213,15525.00%
NKE180420C000725002018-04-18 2:37PM EDT72.500.010.000.000.00-13025.00%
NKE180420C000730002018-04-09 3:34PM EDT73.000.040.010.030.00-17662.50%
NKE180420C000735002018-04-02 10:44AM EDT73.500.010.060.080.00-359181.25%
NKE180420C000740002018-04-05 2:16PM EDT74.000.100.020.070.00-21478.91%
NKE180420C000745002018-04-10 12:27PM EDT74.500.010.000.020.00-1367.19%
NKE180420C000750002018-04-09 2:57PM EDT75.000.010.000.020.00-23,78170.31%
NKE180420C000775002018-04-05 3:34PM EDT77.500.030.000.040.00-1219193.75%
NKE180420C000800002018-03-23 3:09PM EDT80.000.010.010.04-0.02-66.67%2331113.28%
NKE180420C000850002018-02-28 2:11PM EDT85.000.020.010.050.00-1118146.88%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE180420P000350002018-04-06 9:30AM EDT35.000.020.000.04-0.01-33.33%4185337.50%
NKE180420P000375002018-03-19 9:30AM EDT37.500.010.010.050.00-30120318.75%
NKE180420P000400002018-02-12 12:00PM EDT40.000.080.010.050.00-1752284.38%
NKE180420P000425002018-02-09 3:22PM EDT42.500.130.000.070.00-1986257.81%
NKE180420P000450002018-03-27 10:08AM EDT45.000.020.020.030.00-56,019218.75%
NKE180420P000475002018-04-09 10:13AM EDT47.500.020.000.010.00-111,991162.50%
NKE180420P000500002018-04-05 10:09AM EDT50.000.020.000.030.00-1811,213153.13%
NKE180420P000525002018-04-05 11:37AM EDT52.500.010.020.050.00-37,155145.31%
NKE180420P000550002018-04-13 11:09AM EDT55.000.010.010.02-0.01-50.00%74,830106.25%
NKE180420P000570002018-04-10 11:11AM EDT57.000.040.000.030.00-32487.50%
NKE180420P000575002018-04-13 9:31AM EDT57.500.070.020.04+0.03+75.00%33,39492.19%
NKE180420P000580002018-04-17 9:48AM EDT58.000.010.000.000.00-122050.00%
NKE180420P000585002018-04-13 3:51PM EDT58.500.020.000.04-0.12-85.71%11,01678.13%
NKE180420P000590002018-04-04 2:17PM EDT59.000.090.050.08-0.07-43.75%2076188.28%
NKE180420P000595002018-04-05 2:55PM EDT59.500.070.060.120.00-115188.67%
NKE180420P000600002018-04-18 3:43PM EDT60.000.010.000.000.00-12025.00%
NKE180420P000605002018-04-16 11:13AM EDT60.500.030.000.000.00-515625.00%
NKE180420P000610002018-04-17 3:02PM EDT61.000.010.000.000.00-596325.00%
NKE180420P000615002018-04-16 1:49PM EDT61.500.040.000.000.00-11,26925.00%
NKE180420P000620002018-04-17 10:53AM EDT62.000.030.000.000.00-10051625.00%
NKE180420P000625002018-04-18 1:20PM EDT62.500.020.000.000.00-9025.00%
NKE180420P000630002018-04-17 3:02PM EDT63.000.030.000.000.00-58,18012.50%
NKE180420P000635002018-04-18 3:17PM EDT63.500.040.000.000.00-132,09512.50%
NKE180420P000640002018-04-18 10:25AM EDT64.000.030.000.000.00-763512.50%
NKE180420P000645002018-04-18 11:10AM EDT64.500.050.000.000.00-2030012.50%
NKE180420P000650002018-04-18 3:59PM EDT65.000.130.000.000.00-13806.25%
NKE180420P000655002018-04-18 2:56PM EDT65.500.160.000.000.00-25393.13%
NKE180420P000660002018-04-18 3:56PM EDT66.000.420.000.000.00-5814,9551.56%
NKE180420P000665002018-04-18 3:49PM EDT66.500.640.000.000.00-3786830.00%
NKE180420P000670002018-04-18 3:56PM EDT67.000.990.000.000.00-9181,5560.00%
NKE180420P000675002018-04-18 2:38PM EDT67.501.010.000.000.00-16600.00%
NKE180420P000680002018-04-18 2:24PM EDT68.001.210.000.000.00-112480.00%
NKE180420P000685002018-04-18 11:56AM EDT68.501.360.000.000.00-72910.00%
NKE180420P000690002018-04-18 11:34AM EDT69.001.860.000.000.00-103950.00%
NKE180420P000695002018-04-18 2:00PM EDT69.502.450.000.000.00-31020.00%
NKE180420P000700002018-04-18 3:29PM EDT70.003.700.000.000.00-100.00%
NKE180420P000705002018-04-17 1:15PM EDT70.503.150.000.000.00-3190.00%
NKE180420P000710002018-04-17 1:15PM EDT71.003.650.000.000.00-3270.00%
NKE180420P000715002018-03-21 10:10AM EDT71.505.105.155.450.00-13675.78%
NKE180420P000720002018-03-23 11:58PM EDT72.006.757.158.150.00-1131202.05%
NKE180420P000725002018-04-17 10:31AM EDT72.505.060.000.000.00-100.00%
NKE180420P000730002018-04-13 11:44PM EDT73.005.355.605.800.00-10100.00%
NKE180420P000750002018-03-23 3:27PM EDT75.0010.2010.1012.05+1.07+11.72%1148269.92%
NKE180420P000800002018-03-02 12:11PM EDT80.0015.3013.8017.350.00-1,0000300.88%
NKE180420P000850002018-03-22 3:08PM EDT85.0020.0020.1520.650.00-10512341.02%