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--00.00%
NKE190830C000750002019-08-23 2:40PM EDT75.005.690.000.000.00-20100.00%
NKE190830C000765002019-08-22 9:30AM EDT76.506.770.000.000.00-200.00%
NKE190830C000775002019-08-22 11:18AM EDT77.504.100.000.000.00-4700.00%
NKE190830C000780002019-08-21 9:34AM EDT78.004.100.000.000.00-800.00%
NKE190830C000785002019-08-23 9:42AM EDT78.503.900.000.000.00-1200.00%
NKE190830C000790002019-08-23 3:54PM EDT79.002.050.000.000.00-3400.00%
NKE190830C000795002019-08-23 3:50PM EDT79.501.820.000.000.00-3400.00%
NKE190830C000800002019-08-23 3:39PM EDT80.001.450.000.000.00-20900.00%
NKE190830C000810002019-08-23 3:58PM EDT81.000.950.000.000.00-58901.56%
NKE190830C000815002019-08-23 3:59PM EDT81.500.770.000.000.00-10603.13%
NKE190830C000820002019-08-23 3:58PM EDT82.000.560.000.000.00-56806.25%
NKE190830C000825002019-08-23 3:51PM EDT82.500.450.000.000.00-1,19306.25%
NKE190830C000830002019-08-23 3:37PM EDT83.000.320.000.000.00-11006.25%
NKE190830C000835002019-08-23 3:59PM EDT83.500.250.000.000.00-7806.25%
NKE190830C000840002019-08-23 3:51PM EDT84.000.190.000.000.00-64012.50%
NKE190830C000845002019-08-23 3:54PM EDT84.500.120.000.000.00-39012.50%
NKE190830C000850002019-08-23 2:31PM EDT85.000.130.000.000.00-105012.50%
NKE190830C000855002019-08-23 11:41AM EDT85.500.070.000.000.00-22012.50%
NKE190830C000860002019-08-23 3:27PM EDT86.000.060.000.000.00-6012.50%
NKE190830C000865002019-08-23 9:56AM EDT86.500.030.000.000.00-6012.50%
NKE190830C000870002019-08-22 10:58AM EDT87.000.110.000.000.00-2012.50%
NKE190830C000875002019-08-22 10:58AM EDT87.500.090.000.000.00-21012.50%
NKE190830C000880002019-08-19 2:53PM EDT88.000.030.000.000.00-1025.00%
NKE190830C000885002019-08-13 2:16PM EDT88.500.020.000.000.00-3025.00%
NKE190830C000890002019-08-19 11:52AM EDT89.000.020.000.000.00-3025.00%
NKE190830C000895002019-08-23 2:27PM EDT89.500.020.000.000.00-2025.00%
NKE190830C000900002019-08-19 2:53PM EDT90.000.020.000.000.00-2025.00%
NKE190830C000905002019-08-13 3:09PM EDT90.500.070.000.000.00-1025.00%
NKE190830C000910002019-08-12 10:19AM EDT91.000.030.000.000.00-4025.00%
NKE190830C000915002019-08-08 2:13PM EDT91.500.040.000.000.00-3025.00%
NKE190830C000920002019-08-21 3:42PM EDT92.000.030.000.000.00-10025.00%
NKE190830C000930002019-08-19 2:52PM EDT93.000.020.000.000.00-3025.00%
NKE190830C000935002019-07-22 12:06AM EDT93.500.580.000.030.00--053.91%
NKE190830C000940002019-08-13 9:33AM EDT94.000.010.000.000.00-1025.00%
NKE190830C000950002019-08-21 3:42PM EDT95.000.010.000.000.00-10025.00%
NKE190830C001000002019-08-02 11:33AM EDT100.000.020.000.000.00-2050.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE190830P000680002019-08-23 3:30PM EDT68.000.020.000.000.00-3025.00%
NKE190830P000700002019-08-20 3:20PM EDT70.000.020.000.000.00-4025.00%
NKE190830P000720002019-08-23 3:28PM EDT72.000.060.000.000.00-7025.00%
NKE190830P000725002019-08-26 12:07AM EDT72.500.030.000.000.00---25.00%
NKE190830P000730002019-08-22 11:28AM EDT73.000.020.000.000.00--025.00%
NKE190830P000735002019-08-19 12:11PM EDT73.500.080.000.000.00--025.00%
NKE190830P000740002019-08-23 1:29PM EDT74.000.130.000.000.00-2012.50%
NKE190830P000745002019-08-23 11:52AM EDT74.500.120.000.000.00---12.50%
NKE190830P000750002019-08-23 3:49PM EDT75.000.190.000.000.00-23012.50%
NKE190830P000760002019-08-23 3:57PM EDT76.000.280.000.000.00-1,401012.50%
NKE190830P000765002019-08-23 1:22PM EDT76.500.370.000.000.00-5012.50%
NKE190830P000770002019-08-23 3:48PM EDT77.000.410.000.000.00-47012.50%
NKE190830P000775002019-08-23 3:50PM EDT77.500.510.000.000.00-56306.25%
NKE190830P000780002019-08-23 3:54PM EDT78.000.650.000.000.00-23406.25%
NKE190830P000785002019-08-23 3:35PM EDT78.500.810.000.000.00-10806.25%
NKE190830P000790002019-08-23 3:48PM EDT79.000.870.000.000.00-17803.13%
NKE190830P000795002019-08-23 3:55PM EDT79.501.190.000.000.00-11303.13%
NKE190830P000800002019-08-23 3:55PM EDT80.001.390.000.000.00-2,39901.56%
NKE190830P000810002019-08-23 3:56PM EDT81.001.950.000.000.00-22400.00%
NKE190830P000815002019-08-23 3:56PM EDT81.502.280.000.000.00-58700.00%
NKE190830P000820002019-08-23 3:58PM EDT82.002.580.000.000.00-8900.00%
NKE190830P000825002019-08-23 3:47PM EDT82.502.700.000.000.00-9600.00%
NKE190830P000830002019-08-23 1:32PM EDT83.002.990.000.000.00-2200.00%
NKE190830P000835002019-08-23 3:23PM EDT83.503.560.000.000.00-9400.00%
NKE190830P000840002019-08-23 2:23PM EDT84.003.650.000.000.00-1600.00%
NKE190830P000845002019-08-23 9:48AM EDT84.503.050.000.000.00-1500.00%
NKE190830P000850002019-08-23 3:47PM EDT85.004.750.000.000.00-4400.00%
NKE190830P000855002019-08-22 1:29PM EDT85.502.810.000.000.00-100.00%
NKE190830P000860002019-08-22 9:30AM EDT86.003.050.000.000.00-3200.00%
NKE190830P000865002019-08-23 12:49PM EDT86.505.900.000.000.00-200.00%
NKE190830P000870002019-08-22 10:49AM EDT87.006.610.000.000.00-200.00%
NKE190830P000875002019-08-21 9:36AM EDT87.505.480.000.000.00-100.00%
NKE190830P000880002019-08-13 9:36AM EDT88.007.000.000.000.00-100.00%
NKE190830P000885002019-07-24 10:53AM EDT88.503.056.106.450.00-230.00%
NKE190830P000890002019-07-22 9:51AM EDT89.003.356.907.050.00-110.00%
NKE190830P000900002019-07-30 2:37PM EDT90.003.480.000.000.00--00.00%
NKE190830P000905002019-07-30 2:37PM EDT90.503.870.000.000.00--00.00%
NKE190830P000910002019-08-06 10:28AM EDT91.0010.750.000.000.00-300.00%
NKE190830P000925002019-07-23 12:35PM EDT92.506.2010.3510.800.00--00.00%