NKE - NIKE, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE190426C000650002019-03-25 11:02AM EDT65.0017.7023.8524.650.00-11103.13%
NKE190426C000700002019-03-18 12:09AM EDT70.0016.1516.6521.200.00-11190.09%
NKE190426C000750002019-04-10 2:41PM EDT75.009.9513.8514.600.00-242455.08%
NKE190426C000785002019-03-25 11:07AM EDT78.505.2010.0011.900.00-252564.16%
NKE190426C000790002019-04-16 3:37PM EDT79.008.739.8510.650.00-1271.88%
NKE190426C000800002019-04-16 10:37AM EDT80.007.798.959.600.00-205164.16%
NKE190426C000805002019-03-26 12:26PM EDT80.503.208.409.400.00-21051.27%
NKE190426C000810002019-04-15 10:02AM EDT81.007.008.008.700.00-13162.89%
NKE190426C000815002019-03-28 3:46PM EDT81.503.657.308.850.00-2054.98%
NKE190426C000820002019-04-18 12:21PM EDT82.007.676.907.60+1.22+18.91%221253.32%
NKE190426C000825002019-04-18 2:49PM EDT82.507.456.707.30+1.65+28.45%25257.81%
NKE190426C000830002019-04-17 3:59PM EDT83.005.805.906.700.00-2038351.47%
NKE190426C000840002019-04-18 9:31AM EDT84.005.205.205.70+0.25+5.05%29945.61%
NKE190426C000845002019-04-18 9:31AM EDT84.504.754.604.90+1.05+28.38%124431.74%
NKE190426C000850002019-04-18 3:35PM EDT85.004.594.254.40+1.05+29.66%631,35129.20%
NKE190426C000855002019-04-18 3:30PM EDT85.504.203.754.00+1.14+37.25%2099530.27%
NKE190426C000860002019-04-18 3:34PM EDT86.003.683.303.50+1.28+53.33%4023827.49%
NKE190426C000865002019-04-18 1:22PM EDT86.503.362.842.99+0.89+36.03%3917624.32%
NKE190426C000870002019-04-18 3:54PM EDT87.002.562.382.56+0.49+23.67%7927123.34%
NKE190426C000875002019-04-18 3:53PM EDT87.502.122.032.11+0.48+29.27%16526821.49%
NKE190426C000880002019-04-18 3:40PM EDT88.001.801.631.79+0.40+28.57%17235222.17%
NKE190426C000885002019-04-18 3:58PM EDT88.501.351.291.38+0.28+26.17%478320.17%
NKE190426C000890002019-04-18 3:43PM EDT89.001.060.981.05+0.31+41.33%36036119.24%
NKE190426C000895002019-04-18 3:59PM EDT89.500.750.710.78+0.22+41.51%1879918.70%
NKE190426C000900002019-04-18 3:59PM EDT90.000.550.490.55+0.20+57.14%55941118.07%
NKE190426C000905002019-04-18 3:57PM EDT90.500.400.330.39+0.17+73.91%1525918.02%
NKE190426C000910002019-04-18 3:46PM EDT91.000.280.160.27+0.14+100.00%26914118.02%
NKE190426C000915002019-04-18 3:51PM EDT91.500.180.090.18+0.08+80.00%8521717.97%
NKE190426C000920002019-04-18 3:19PM EDT92.000.140.070.11+0.08+133.33%328117.68%
NKE190426C000925002019-04-18 3:59PM EDT92.500.060.050.07+0.03+100.00%496417.77%
NKE190426C000935002019-04-18 2:40PM EDT93.500.040.000.04+0.03+300.00%542019.53%
NKE190426C000950002019-04-01 2:57PM EDT95.000.010.000.01-0.01-50.00%106219.92%
NKE190426C001000002019-04-16 10:34AM EDT100.000.010.000.010.00-213533.59%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE190426P000650002019-03-26 9:50AM EDT65.000.040.000.030.00-2289.06%
NKE190426P000700002019-03-28 3:26PM EDT70.000.010.000.030.00-23270.31%
NKE190426P000750002019-04-17 3:56PM EDT75.000.010.000.040.00-159553.91%
NKE190426P000775002019-04-12 10:48AM EDT77.500.040.000.040.00-53449.22%
NKE190426P000785002019-04-10 3:58PM EDT78.500.090.010.040.00-110145.31%
NKE190426P000790002019-04-17 9:51AM EDT79.000.020.000.040.00-22843.36%
NKE190426P000795002019-04-16 11:51AM EDT79.500.030.000.040.00-37141.41%
NKE190426P000800002019-04-17 2:52PM EDT80.000.020.000.040.00-370639.45%
NKE190426P000805002019-04-18 2:11PM EDT80.500.020.000.04-0.08-80.00%29437.50%
NKE190426P000810002019-04-17 1:27PM EDT81.000.030.000.040.00-34735.55%
NKE190426P000820002019-04-18 1:58PM EDT82.000.020.000.04-0.03-60.00%711631.64%
NKE190426P000825002019-04-17 3:17PM EDT82.500.050.000.050.00-177031.06%
NKE190426P000830002019-04-18 2:58PM EDT83.000.030.010.05-0.01-25.00%3013628.91%
NKE190426P000835002019-04-18 9:40AM EDT83.500.050.020.05-0.01-16.67%216126.95%
NKE190426P000840002019-04-18 12:06PM EDT84.000.030.030.06-0.03-50.00%1926025.88%
NKE190426P000845002019-04-18 2:17PM EDT84.500.030.040.07-0.07-70.00%54224.61%
NKE190426P000850002019-04-18 3:51PM EDT85.000.080.060.09-0.02-20.00%329723.73%
NKE190426P000855002019-04-18 12:58PM EDT85.500.060.080.12-0.22-78.57%74323.05%
NKE190426P000860002019-04-18 12:46PM EDT86.000.090.110.15-0.06-40.00%1623121.97%
NKE190426P000865002019-04-18 12:56PM EDT86.500.120.140.20-0.08-40.00%88721.34%
NKE190426P000870002019-04-18 3:39PM EDT87.000.200.180.26-0.05-20.00%1119420.51%
NKE190426P000880002019-04-18 3:59PM EDT88.000.420.400.43-0.13-23.64%21444018.51%
NKE190426P000885002019-04-18 3:53PM EDT88.500.550.550.60-0.16-22.54%23014718.51%
NKE190426P000890002019-04-18 3:58PM EDT89.000.730.740.79-0.15-17.05%2192018.02%
NKE190426P000895002019-04-18 3:52PM EDT89.500.920.951.02-0.29-23.97%9225417.46%
NKE190426P000950002019-03-21 12:09PM EDT95.007.905.656.100.00-17039.06%