NKE - NIKE, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE180525C000550002018-04-13 11:58PM EDT55.0011.7611.2515.250.00-330.00%
NKE180525C000580002018-05-22 9:53AM EDT58.0013.7613.4514.850.00-66349.80%
NKE180525C000605002018-05-22 12:06PM EDT60.5011.3810.9012.300.00-11291.99%
NKE180525C000610002018-05-10 2:14PM EDT61.007.115.809.900.00-1100.00%
NKE180525C000625002018-04-20 11:45PM EDT62.504.154.204.500.00-1000.00%
NKE180525C000630002018-04-20 11:45PM EDT63.004.923.804.000.00-12120.00%
NKE180525C000635002018-04-06 11:51PM EDT63.505.505.205.350.00-300.00%
NKE180525C000640002018-04-06 11:51PM EDT64.005.104.804.950.00-2000.00%
NKE180525C000650002018-05-18 10:50AM EDT65.005.806.256.60+2.80+93.33%2230.00%
NKE180525C000655002018-04-16 9:47AM EDT65.503.402.062.200.00-220.00%
NKE180525C000660002018-05-16 3:53PM EDT66.005.454.956.000.00-1340.00%
NKE180525C000665002018-05-16 1:01PM EDT66.505.054.355.350.00-21480.00%
NKE180525C000670002018-05-22 12:56PM EDT67.004.675.105.400.00-516587.50%
NKE180525C000675002018-05-21 10:45AM EDT67.503.534.505.300.00-7144107.03%
NKE180525C000680002018-05-22 3:36PM EDT68.003.474.104.350.00-450867.19%
NKE180525C000685002018-05-22 12:06PM EDT68.503.353.603.900.00-59966.41%
NKE180525C000690002018-05-24 3:24PM EDT69.003.253.103.55+1.12+52.58%116571.09%
NKE180525C000695002018-05-23 3:34PM EDT69.501.832.682.920.00-1743659.38%
NKE180525C000700002018-05-24 2:18PM EDT70.002.252.192.48+0.80+55.17%2535855.47%
NKE180525C000705002018-05-24 3:41PM EDT70.501.861.732.21+0.86+86.00%1612659.57%
NKE180525C000710002018-05-24 3:42PM EDT71.001.411.351.50+0.71+101.43%7240251.56%
NKE180525C000715002018-05-24 3:58PM EDT71.501.031.011.11+0.64+164.10%2261,03847.95%
NKE180525C000720002018-05-24 3:59PM EDT72.000.710.690.76+0.48+208.70%81973344.24%
NKE180525C000725002018-05-24 3:59PM EDT72.500.480.450.48+0.36+300.00%54354241.50%
NKE180525C000730002018-05-24 3:59PM EDT73.000.300.250.36+0.24+400.00%57835045.80%
NKE180525C000735002018-05-24 3:52PM EDT73.500.190.150.22+0.16+533.33%48122245.22%
NKE180525C000740002018-05-24 3:46PM EDT74.000.080.070.14+0.04+100.00%16311446.29%
NKE180525C000745002018-05-24 2:36PM EDT74.500.020.030.100.00-15549.22%
NKE180525C000750002018-05-24 3:54PM EDT75.000.030.020.06-0.02-40.00%156749.61%
NKE180525C000760002018-05-18 11:46PM EDT76.000.030.000.030.00-5554.69%
NKE180525C000775002018-05-11 11:47PM EDT77.500.020.000.060.00-2071.09%
NKE180525C000800002018-05-22 9:38AM EDT80.000.020.000.030.00-10010887.50%
NKE180525C000820002018-05-18 11:46PM EDT82.000.010.000.030.00-50106.25%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE180525P000570002018-04-23 12:59PM EDT57.000.110.010.080.00-45214.06%
NKE180525P000590002018-05-04 11:26AM EDT59.000.050.040.06-0.27-84.37%1010189.06%
NKE180525P000600002018-04-26 1:53PM EDT60.000.150.000.120.00-26181.25%
NKE180525P000605002018-05-08 9:30AM EDT60.500.070.030.060.00-511165.63%
NKE180525P000610002018-05-09 11:07AM EDT61.000.100.030.060.00-136159.38%
NKE180525P000615002018-05-11 3:29PM EDT61.500.060.040.07-0.11-64.71%2108157.81%
NKE180525P000620002018-05-14 11:14AM EDT62.000.050.030.06-0.09-64.29%110146.09%
NKE180525P000625002018-05-22 10:23AM EDT62.500.040.000.040.00-10130123.44%
NKE180525P000630002018-05-23 9:30AM EDT63.000.010.000.060.00-521125.00%
NKE180525P000635002018-05-22 10:23AM EDT63.500.050.000.030.00-1170107.81%
NKE180525P000640002018-05-16 10:37AM EDT64.000.050.000.060.00-25229112.50%
NKE180525P000645002018-05-16 10:38AM EDT64.500.050.000.040.00-38099.22%
NKE180525P000650002018-05-21 1:45PM EDT65.000.020.000.120.00-182112.50%
NKE180525P000655002018-05-21 1:56PM EDT65.500.020.000.040.00-5216487.50%
NKE180525P000660002018-05-22 2:46PM EDT66.000.020.000.040.00-11115882.03%
NKE180525P000665002018-05-23 9:30AM EDT66.500.030.000.030.00-525673.44%
NKE180525P000670002018-05-24 1:41PM EDT67.000.010.000.03-0.01-50.00%4016167.19%
NKE180525P000675002018-05-21 2:38PM EDT67.500.060.000.060.00-279168.75%
NKE180525P000680002018-05-22 1:05PM EDT68.000.060.030.100.00-2735472.27%
NKE180525P000685002018-05-24 3:51PM EDT68.500.050.030.08+0.01+25.00%231262.89%
NKE180525P000690002018-05-24 3:56PM EDT69.000.070.050.08+0.02+40.00%2561,29257.81%
NKE180525P000695002018-05-24 1:52PM EDT69.500.070.070.12-0.03-30.00%36031655.86%
NKE180525P000700002018-05-24 3:56PM EDT70.000.120.070.16-0.03-20.00%16975850.59%
NKE180525P000705002018-05-24 3:49PM EDT70.500.180.100.22-0.05-21.74%4361,03553.13%
NKE180525P000710002018-05-24 3:31PM EDT71.000.220.200.29-0.17-43.59%22664649.02%
NKE180525P000715002018-05-24 3:58PM EDT71.500.390.350.39-0.23-37.10%73345145.12%
NKE180525P000720002018-05-24 3:59PM EDT72.000.550.520.56-0.26-32.10%31212142.97%
NKE180525P000725002018-05-24 3:47PM EDT72.500.800.770.82-0.63-44.06%1212542.87%
NKE180525P000730002018-05-24 2:44PM EDT73.001.091.091.19-0.52-32.30%9846.48%
NKE180525P000735002018-05-24 9:19PM EDT73.501.491.461.550.00-4046.09%
NKE180525P000740002018-05-23 2:03PM EDT74.002.951.882.340.00-1160.94%
NKE180525P000760002018-05-24 1:41PM EDT76.004.053.703.95-1.24-23.44%303075.20%