NKE - NIKE, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE171020C000300002017-08-09 12:53PM EDT30.0029.7521.6522.200.00-50346.88%
NKE171020C000325002017-06-02 11:53PM EDT32.5020.0019.2019.700.00-88303.13%
NKE171020C000350002017-08-09 12:52PM EDT35.0024.8016.4517.050.00-20206.25%
NKE171020C000375002017-07-20 9:46AM EDT37.5020.4513.1014.700.00-50223.44%
NKE171020C000400002017-10-17 10:01AM EDT40.0011.8111.9012.20-0.47-3.83%17144.53%
NKE171020C000425002017-09-22 1:46PM EDT42.5010.959.359.650.00-21050.00%
NKE171020C000450002017-10-17 11:44AM EDT45.006.956.957.10-0.48-6.46%110277.34%
NKE171020C000455002017-09-25 1:01PM EDT45.507.856.406.700.00-2881.25%
NKE171020C000460002017-09-25 3:44PM EDT46.007.455.906.150.00-2467.19%
NKE171020C000465002017-09-25 3:43PM EDT46.506.955.455.650.00-2670.31%
NKE171020C000470002017-10-13 12:12PM EDT47.003.904.905.150.00-1257.03%
NKE171020C000475002017-10-16 10:21AM EDT47.503.504.454.550.00-111658.98%
NKE171020C000480002017-10-16 10:09AM EDT48.002.913.954.050.00-14053.52%
NKE171020C000485002017-10-16 2:10PM EDT48.502.743.453.550.00-72148.05%
NKE171020C000490002017-10-17 9:43AM EDT49.002.272.923.050.00-19542.19%
NKE171020C000495002017-10-17 1:24PM EDT49.502.452.502.54+0.69+39.20%210234.77%
NKE171020C000500002017-10-17 3:14PM EDT50.001.922.002.05+0.52+37.14%193,10930.47%
NKE171020C000505002017-10-17 11:30AM EDT50.501.421.491.55+0.54+61.36%2330524.61%
NKE171020C000510002017-10-17 3:55PM EDT51.001.031.051.14+0.42+68.85%1921,14425.98%
NKE171020C000515002017-10-17 3:39PM EDT51.500.630.630.67+0.29+85.29%6431,95019.63%
NKE171020C000520002017-10-17 3:55PM EDT52.000.320.310.34+0.16+100.00%9864,53018.07%
NKE171020C000525002017-10-17 3:58PM EDT52.500.140.130.15+0.08+133.33%1,6467,56118.16%
NKE171020C000530002017-10-17 3:51PM EDT53.000.040.040.05+0.02+100.00%2512,33717.77%
NKE171020C000535002017-10-16 10:39AM EDT53.500.020.000.02+0.01+100.00%11,26219.14%
NKE171020C000540002017-10-17 11:55AM EDT54.000.020.000.03+0.01+100.00%42,28326.17%
NKE171020C000545002017-10-09 3:01PM EDT54.500.030.000.420.00-7068551.95%
NKE171020C000550002017-10-17 12:44PM EDT55.000.020.000.03-0.02-50.00%6721,99935.94%
NKE171020C000555002017-10-10 3:58PM EDT55.500.010.000.160.00-163959.57%
NKE171020C000560002017-10-11 11:53AM EDT56.000.010.000.050.00-128649.61%
NKE171020C000565002017-10-17 9:50AM EDT56.500.020.000.03+0.01+100.00%1031649.22%
NKE171020C000570002017-10-10 1:52PM EDT57.000.010.000.290.00-184974.22%
NKE171020C000575002017-10-13 3:31PM EDT57.500.010.000.010.00-197,68948.44%
NKE171020C000580002017-10-11 3:02PM EDT58.000.010.000.010.00-557553.13%
NKE171020C000585002017-09-28 2:28PM EDT58.500.010.000.020.00-1010156.25%
NKE171020C000590002017-10-04 9:35AM EDT59.000.020.000.020.00-325459.38%
NKE171020C000595002017-09-27 9:32AM EDT59.500.020.000.020.00-17662.50%
NKE171020C000600002017-10-17 3:55PM EDT60.000.010.000.01-0.01-50.00%5121,68162.50%
NKE171020C000605002017-09-29 11:46PM EDT60.500.150.000.02-0.15-4470.31%
NKE171020C000610002017-09-27 9:36AM EDT61.000.010.000.020.00-17673.44%
NKE171020C000615002017-09-26 1:49PM EDT61.500.110.000.020.00-142476.56%
NKE171020C000620002017-09-27 9:47AM EDT62.000.010.000.020.00-36579.69%
NKE171020C000625002017-09-29 11:15AM EDT62.500.010.000.010.00-46,23975.00%
NKE171020C000630002017-09-26 3:59PM EDT63.000.040.000.020.00-35034685.94%
NKE171020C000640002017-09-22 11:50PM EDT64.000.030.000.030.00-626296.88%
NKE171020C000650002017-10-05 2:56PM EDT65.000.010.000.030.00-83,058103.13%
NKE171020C000675002017-08-24 3:51PM EDT67.500.010.010.030.00-51,075121.88%
NKE171020C000700002017-08-23 9:48AM EDT70.000.010.000.020.00-1001,247125.00%
NKE171020C000750002017-07-20 12:30PM EDT75.000.040.020.050.00-3234175.00%
NKE171020C000850002017-06-22 3:38PM EDT85.000.020.000.03+0.01+100.00%16320203.13%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE171020P000300002017-06-19 10:08AM EDT30.000.010.000.03-0.03-75.00%1080237.50%
NKE171020P000325002017-06-16 9:54AM EDT32.500.060.020.06+0.02+50.00%333232.81%
NKE171020P000350002017-10-13 1:19PM EDT35.000.010.000.44-0.01-50.00%131267.19%
NKE171020P000375002017-06-30 9:45AM EDT37.500.010.020.03-0.07-87.50%7509157.81%
NKE171020P000400002017-09-27 1:31PM EDT40.000.010.000.020.00-6150115.63%
NKE171020P000425002017-09-27 1:09PM EDT42.500.010.000.010.00-2986584.38%
NKE171020P000450002017-10-06 9:50AM EDT45.000.010.000.010.00-31,61262.50%
NKE171020P000455002017-09-26 2:32PM EDT45.500.060.000.030.00-435167.19%
NKE171020P000460002017-10-05 9:30AM EDT46.000.010.000.020.00-130859.38%
NKE171020P000465002017-10-11 3:19PM EDT46.500.010.000.440.00-2056498.44%
NKE171020P000470002017-10-13 3:22PM EDT47.000.010.000.05-0.01-50.00%11361557.03%
NKE171020P000475002017-10-16 2:14PM EDT47.500.010.000.02-0.12-92.31%711,62350.00%
NKE171020P000480002017-10-13 3:18PM EDT48.000.010.000.48-0.03-75.00%102,19879.30%
NKE171020P000485002017-10-13 2:48PM EDT48.500.030.000.430.00-20059169.53%
NKE171020P000490002017-10-16 3:51PM EDT49.000.010.010.02-0.09-90.00%1453235.16%
NKE171020P000495002017-10-17 3:39PM EDT49.500.010.000.02-0.07-87.50%381,06830.47%
NKE171020P000500002017-10-17 3:25PM EDT50.000.020.020.03-0.04-66.67%41814,22927.34%
NKE171020P000505002017-10-17 3:59PM EDT50.500.030.010.03-0.08-72.73%1372,10321.49%
NKE171020P000510002017-10-17 3:33PM EDT51.000.070.050.06-0.16-69.57%42010,47519.14%
NKE171020P000515002017-10-17 3:47PM EDT51.500.150.130.14-0.33-68.75%3311,24117.77%
NKE171020P000520002017-10-17 3:55PM EDT52.000.330.300.34-0.47-58.75%3472,47118.07%
NKE171020P000525002017-10-17 3:55PM EDT52.500.670.610.65-0.54-44.63%52216,30618.16%
NKE171020P000530002017-10-17 3:54PM EDT53.001.091.021.07-0.59-35.12%3391119.83%
NKE171020P000535002017-10-17 3:54PM EDT53.501.561.491.53-0.99-38.82%401,13921.09%
NKE171020P000540002017-10-17 2:38PM EDT54.002.071.982.03-0.59-22.18%2489726.17%
NKE171020P000545002017-10-17 11:12AM EDT54.502.642.482.53-0.56-17.50%1119731.25%
NKE171020P000550002017-10-17 3:59PM EDT55.003.022.983.05-0.68-18.38%246,44239.84%
NKE171020P000555002017-10-09 1:31PM EDT55.503.803.453.550.00-4920544.92%
NKE171020P000560002017-10-16 2:30PM EDT56.004.803.954.050.00-28749.61%
NKE171020P000565002017-09-29 2:22PM EDT56.504.704.404.550.00-634154.30%
NKE171020P000570002017-10-09 3:07PM EDT57.005.364.855.100.00-528367.97%
NKE171020P000575002017-10-17 3:27PM EDT57.505.575.455.60-0.72-11.45%315,59356.25%
NKE171020P000580002017-10-05 10:36AM EDT58.005.805.756.100.00-39577.54%
NKE171020P000585002017-09-22 11:51PM EDT58.505.556.456.600.00-61964.06%
NKE171020P000595002017-09-22 11:51PM EDT59.506.107.257.600.00-2091.41%
NKE171020P000600002017-10-17 9:44AM EDT60.008.407.908.10-0.89-9.58%46,31450.00%
NKE171020P000610002017-09-27 11:16AM EDT61.009.478.759.100.00-10104.30%
NKE171020P000615002017-09-22 11:51PM EDT61.508.209.259.600.00-10108.59%
NKE171020P000620002017-09-22 11:51PM EDT62.008.809.7510.050.00-1099.61%
NKE171020P000625002017-10-06 11:47AM EDT62.5010.1510.4010.600.00-121050.00%
NKE171020P000630002017-09-22 11:51PM EDT63.009.8510.7511.100.00-20120.70%
NKE171020P000650002017-10-04 3:55PM EDT65.0012.9412.7513.100.00-133135.94%
NKE171020P000675002017-08-30 3:06PM EDT67.5014.9015.0515.700.00-5000175.78%
NKE171020P000700002017-08-14 10:21AM EDT70.0010.4017.8518.300.00-10163.67%
NKE171020P000750002017-08-14 3:06PM EDT75.0015.3022.6523.100.00-10203.13%
NKE171020P000800002017-08-18 11:57PM EDT80.0020.1527.7028.100.00-10232.03%
NKE171020P000850002017-08-03 2:36PM EDT85.0024.7032.7533.250.00-10100.00%