NKE - NIKE, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforDecember 6, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE191206C00075000 | 2019-11-13 11:16AM EST | 75.00 | 15.50 | 21.90 | 22.10 | 0.00 | - | 3 | 8 | 50.00% |
| NKE191206C00080000 | 2019-11-07 1:36PM EST | 80.00 | 10.57 | 16.85 | 17.10 | 0.00 | - | 1 | 1 | 194.14% |
| NKE191206C00083000 | 2019-11-07 11:31AM EST | 83.00 | 7.35 | 13.75 | 14.15 | 0.00 | - | 4 | 4 | 175.00% |
| NKE191206C00083500 | 2019-11-18 12:10AM EST | 83.50 | 9.99 | 13.40 | 13.60 | 0.00 | - | - | 18 | 50.00% |
| NKE191206C00085000 | 2019-12-06 12:20PM EST | 85.00 | 12.10 | 11.90 | 12.10 | +4.95 | +69.23% | 1 | 2 | 50.00% |
| NKE191206C00086000 | 2019-11-27 11:21AM EST | 86.00 | 7.84 | 10.90 | 11.10 | 0.00 | - | 5 | 0 | 50.00% |
| NKE191206C00086500 | 2019-12-06 1:28PM EST | 86.50 | 10.30 | 10.40 | 10.60 | +3.40 | +49.28% | 1 | 1 | 50.00% |
| NKE191206C00087500 | 2019-12-06 2:04PM EST | 87.50 | 9.35 | 9.40 | 9.60 | +3.19 | +51.79% | 1 | 1 | 50.00% |
| NKE191206C00088000 | 2019-12-03 10:13AM EST | 88.00 | 7.50 | 8.90 | 9.10 | 0.00 | - | 2 | 5 | 50.00% |
| NKE191206C00088500 | 2019-12-04 2:28PM EST | 88.50 | 7.25 | 8.40 | 8.70 | 0.00 | - | 15 | 16 | 92.19% |
| NKE191206C00089000 | 2019-12-06 10:28AM EST | 89.00 | 8.00 | 7.80 | 8.10 | +3.30 | +70.21% | 4 | 5 | 99.61% |
| NKE191206C00089500 | 2019-12-05 12:26PM EST | 89.50 | 5.45 | 7.45 | 7.60 | 0.00 | - | 1 | 3 | 74.22% |
| NKE191206C00090000 | 2019-12-05 1:29PM EST | 90.00 | 5.10 | 6.95 | 7.10 | 0.00 | - | 14 | 61 | 69.53% |
| NKE191206C00090500 | 2019-12-05 3:13PM EST | 90.50 | 5.35 | 6.40 | 6.55 | 0.00 | - | 4 | 7 | 73.44% |
| NKE191206C00091000 | 2019-12-06 1:13PM EST | 91.00 | 5.95 | 5.90 | 6.10 | +1.15 | +23.96% | 6 | 47 | 78.52% |
| NKE191206C00091500 | 2019-12-06 10:43AM EST | 91.50 | 5.45 | 5.40 | 5.60 | +1.15 | +26.74% | 81 | 593 | 73.05% |
| NKE191206C00092000 | 2019-12-06 2:40PM EST | 92.00 | 5.05 | 4.95 | 5.05 | +1.22 | +31.85% | 45 | 493 | 58.59% |
| NKE191206C00092500 | 2019-12-06 12:50PM EST | 92.50 | 4.45 | 4.40 | 4.60 | +1.05 | +30.88% | 15 | 538 | 62.31% |
| NKE191206C00093000 | 2019-12-06 1:09PM EST | 93.00 | 3.85 | 4.00 | 4.10 | +1.05 | +37.50% | 35 | 1,045 | 56.84% |
| NKE191206C00093500 | 2019-12-06 12:08PM EST | 93.50 | 3.60 | 3.40 | 3.55 | +1.19 | +49.38% | 33 | 590 | 43.75% |
| NKE191206C00094000 | 2019-12-06 12:32PM EST | 94.00 | 2.86 | 2.95 | 3.05 | +1.06 | +58.89% | 201 | 1,452 | 38.67% |
| NKE191206C00094500 | 2019-12-06 2:39PM EST | 94.50 | 2.50 | 2.45 | 2.51 | +1.11 | +79.86% | 203 | 671 | 25.00% |
| NKE191206C00095000 | 2019-12-06 2:47PM EST | 95.00 | 2.02 | 1.95 | 2.01 | +1.12 | +124.44% | 1,256 | 1,910 | 20.31% |
| NKE191206C00095500 | 2019-12-06 2:39PM EST | 95.50 | 1.50 | 1.45 | 1.55 | +0.95 | +172.73% | 223 | 503 | 22.66% |
| NKE191206C00096000 | 2019-12-06 2:43PM EST | 96.00 | 1.01 | 0.97 | 1.05 | +0.71 | +236.67% | 522 | 1,590 | 16.80% |
| NKE191206C00096500 | 2019-12-06 2:33PM EST | 96.50 | 0.48 | 0.47 | 0.53 | +0.35 | +269.23% | 246 | 570 | 8.79% |
| NKE191206C00097000 | 2019-12-06 2:38PM EST | 97.00 | 0.11 | 0.10 | 0.12 | +0.05 | +83.33% | 323 | 133 | 5.96% |
| NKE191206C00097500 | 2019-12-06 2:00PM EST | 97.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 230 | 145 | 6.64% |
| NKE191206C00098000 | 2019-12-06 2:15PM EST | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 350 | 11.33% |
| NKE191206C00098500 | 2019-12-05 2:33PM EST | 98.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,400 | 15.63% |
| NKE191206C00099000 | 2019-12-06 12:24PM EST | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 231 | 12.50% |
| NKE191206C00099500 | 2019-11-19 9:38AM EST | 99.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 24.22% |
| NKE191206C00100000 | 2019-12-06 9:41AM EST | 100.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 164 | 28.13% |
| NKE191206C00105000 | 2019-11-18 12:10AM EST | 105.00 | 0.02 | - | 0.33 | 0.00 | - | - | 1 | 121.88% |
PutsforDecember 6, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE191206P00075000 | 2019-12-03 2:16PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| NKE191206P00080000 | 2019-11-18 12:05PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 50.00% |
| NKE191206P00082000 | 2019-11-27 9:43AM EST | 82.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 10 | 72 | 186.33% |
| NKE191206P00082500 | 2019-11-18 10:16AM EST | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| NKE191206P00083000 | 2019-11-21 12:25PM EST | 83.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 8 | 27 | 177.34% |
| NKE191206P00084000 | 2019-12-02 2:31PM EST | 84.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 7 | 189 | 154.69% |
| NKE191206P00085000 | 2019-12-06 2:47PM EST | 85.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 694 | 1,172 | 101.56% |
| NKE191206P00086000 | 2019-11-26 9:31AM EST | 86.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 117 | 133.59% |
| NKE191206P00086500 | 2019-11-27 9:43AM EST | 86.50 | 0.03 | 0.00 | 0.31 | 0.00 | - | 2 | 78 | 137.11% |
| NKE191206P00087000 | 2019-12-05 9:52AM EST | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 50.00% |
| NKE191206P00087500 | 2019-12-05 1:55PM EST | 87.50 | 0.02 | 0.00 | 0.46 | 0.00 | - | 5 | 833 | 137.89% |
| NKE191206P00088000 | 2019-12-05 9:30AM EST | 88.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 314 | 81.25% |
| NKE191206P00088500 | 2019-12-03 11:13AM EST | 88.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 50.00% |
| NKE191206P00089000 | 2019-12-05 12:23PM EST | 89.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 14 | 825 | 120.31% |
| NKE191206P00089500 | 2019-12-04 3:40PM EST | 89.50 | 0.02 | 0.00 | 0.43 | 0.00 | - | 3 | 180 | 112.31% |
| NKE191206P00090000 | 2019-12-05 2:58PM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 331 | 25.00% |
| NKE191206P00090500 | 2019-12-05 2:58PM EST | 90.50 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 1 | 207 | 53.13% |
| NKE191206P00091000 | 2019-12-06 11:58AM EST | 91.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 377 | 50.00% |
| NKE191206P00091500 | 2019-12-06 12:30PM EST | 91.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 595 | 49.22% |
| NKE191206P00092000 | 2019-12-06 9:30AM EST | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 642 | 45.31% |
| NKE191206P00092500 | 2019-12-05 2:38PM EST | 92.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 649 | 41.41% |
| NKE191206P00093000 | 2019-12-06 10:18AM EST | 93.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 805 | 37.50% |
| NKE191206P00093500 | 2019-12-06 9:34AM EST | 93.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 264 | 455 | 32.81% |
| NKE191206P00094000 | 2019-12-06 2:43PM EST | 94.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 254 | 365 | 34.77% |
| NKE191206P00094500 | 2019-12-06 10:09AM EST | 94.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 3 | 74 | 25.00% |
| NKE191206P00095000 | 2019-12-06 12:02PM EST | 95.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 21 | 350 | 20.31% |
| NKE191206P00095500 | 2019-12-06 11:27AM EST | 95.50 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 6 | 144 | 16.02% |
| NKE191206P00096000 | 2019-12-06 2:29PM EST | 96.00 | 0.01 | 0.00 | 0.03 | -0.48 | -97.96% | 56 | 109 | 14.65% |
| NKE191206P00096500 | 2019-12-06 2:04PM EST | 96.50 | 0.04 | 0.00 | 0.02 | -0.76 | -95.00% | 183 | 8 | 7.81% |
| NKE191206P00097500 | 2019-12-06 2:15PM EST | 97.50 | 0.76 | 0.46 | 0.55 | -1.39 | -64.65% | 20 | 3 | 10.55% |
| NKE191206P00098000 | 2019-11-20 11:17AM EST | 98.00 | 1.13 | 0.97 | 1.04 | -3.77 | -76.94% | - | 2 | 15.63% |
| NKE191206P00099000 | 2019-11-25 12:08AM EST | 99.00 | 5.90 | 1.98 | 2.03 | 0.00 | - | - | 0 | 24.61% |
| NKE191206P00100000 | 2019-11-18 12:10AM EST | 100.00 | 8.95 | 2.99 | 3.10 | 0.00 | - | - | 0 | 44.14% |