NKE - NIKE, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE190621C000500002019-05-31 10:50AM EDT50.0028.2533.2533.850.00-14192.58%
NKE190621C000550002019-06-13 10:03AM EDT55.0028.3028.3528.700.00-11154.30%
NKE190621C000600002019-05-30 2:13PM EDT60.0019.5023.2523.850.00-10315130.86%
NKE190621C000625002019-05-30 12:40PM EDT62.5017.1020.7521.300.00-40112.11%
NKE190621C000650002019-05-29 12:50PM EDT65.0013.2718.2518.700.00-1086.72%
NKE190621C000675002019-06-04 3:23PM EDT67.5014.0015.6516.250.00-2564.06%
NKE190621C000700002019-06-14 10:34AM EDT70.0013.5613.4013.60-0.01-0.07%128369.14%
NKE190621C000725002019-06-07 11:21AM EDT72.5010.6510.7011.250.00-252352.34%
NKE190621C000750002019-06-13 10:15AM EDT75.008.178.409.000.00-359861.91%
NKE190621C000770002019-06-14 12:18PM EDT77.006.366.406.75-0.10-1.55%13552.64%
NKE190621C000775002019-06-12 11:19AM EDT77.505.945.906.300.00-61,03551.86%
NKE190621C000780002019-06-14 11:08AM EDT78.005.565.305.65+0.21+3.93%1070041.50%
NKE190621C000785002019-06-11 12:41PM EDT78.505.104.955.400.00-141549.51%
NKE190621C000790002019-06-13 12:52PM EDT79.004.954.504.600.00-172933.01%
NKE190621C000795002019-06-14 3:55PM EDT79.504.214.004.15+0.26+6.58%142932.72%
NKE190621C000800002019-06-14 3:50PM EDT80.003.663.553.65-0.12-3.17%241,72429.69%
NKE190621C000805002019-06-13 11:48AM EDT80.503.263.053.200.00-521028.57%
NKE190621C000810002019-06-14 9:48AM EDT81.002.962.652.71+0.18+6.47%345525.64%
NKE190621C000815002019-06-14 11:08AM EDT81.502.352.232.28-0.14-5.62%250824.51%
NKE190621C000820002019-06-14 2:30PM EDT82.001.741.831.87-0.18-9.37%1552023.34%
NKE190621C000825002019-06-14 3:46PM EDT82.501.531.471.51-0.22-12.57%1071,81922.80%
NKE190621C000830002019-06-14 3:54PM EDT83.001.231.141.17-0.18-12.77%251,11821.92%
NKE190621C000835002019-06-14 3:57PM EDT83.500.890.860.89-0.13-12.75%4129321.53%
NKE190621C000840002019-06-14 3:36PM EDT84.000.740.620.65-0.10-11.90%5454021.09%
NKE190621C000845002019-06-14 3:55PM EDT84.500.500.430.46-0.09-15.25%9238520.75%
NKE190621C000850002019-06-14 3:49PM EDT85.000.320.310.32-0.13-28.89%3376,97920.70%
NKE190621C000855002019-06-14 3:55PM EDT85.500.210.180.21-0.08-27.59%3111120.41%
NKE190621C000860002019-06-14 3:03PM EDT86.000.120.110.14-0.07-36.84%1933720.61%
NKE190621C000865002019-06-14 3:39PM EDT86.500.090.070.10-0.08-47.06%227521.19%
NKE190621C000870002019-06-14 1:21PM EDT87.000.060.040.06-0.05-45.45%839021.09%
NKE190621C000875002019-06-14 3:29PM EDT87.500.040.030.04-0.02-33.33%808,22621.49%
NKE190621C000880002019-06-14 3:46PM EDT88.000.030.000.03-0.01-25.00%159222.27%
NKE190621C000885002019-06-13 11:44AM EDT88.500.030.000.030.00-52424.22%
NKE190621C000900002019-06-14 2:53PM EDT90.000.020.000.02+0.01+100.00%346,70028.13%
NKE190621C000920002019-06-05 2:25PM EDT92.000.020.000.030.00--437.11%
NKE190621C000925002019-06-14 2:49PM EDT92.500.010.000.03-0.01-50.00%52,55138.67%
NKE190621C000950002019-06-14 11:59AM EDT95.000.010.000.010.00-111,57840.63%
NKE190621C000975002019-06-05 3:44PM EDT97.500.010.000.030.00-128850.00%
NKE190621C001000002019-06-07 2:52PM EDT100.000.030.000.010.00-1002,47050.00%
NKE190621C001050002019-06-05 1:44PM EDT105.000.030.000.010.00-1094562.50%
NKE190621C001100002019-06-07 10:55AM EDT110.000.010.000.010.00-179975.00%
NKE190621C001150002019-06-07 10:55AM EDT115.000.010.000.010.00-2531184.38%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE190621P000375002019-06-10 12:08AM EDT37.500.010.000.030.00-723228.13%
NKE190621P000400002019-06-10 12:08AM EDT40.000.010.000.030.00-400400209.38%
NKE190621P000425002019-06-07 10:56AM EDT42.500.010.000.030.00-20400193.75%
NKE190621P000450002019-06-10 12:08AM EDT45.000.020.000.030.00-2058178.13%
NKE190621P000475002019-06-07 10:56AM EDT47.500.020.000.030.00-1544164.06%
NKE190621P000500002019-06-07 10:56AM EDT50.000.010.000.030.00-4193150.00%
NKE190621P000550002019-05-23 12:23PM EDT55.000.020.000.030.00-2255125.00%
NKE190621P000600002019-05-29 11:01AM EDT60.000.030.010.030.00-201,216103.13%
NKE190621P000625002019-05-30 12:49PM EDT62.500.030.020.030.00-291994.53%
NKE190621P000650002019-06-10 3:55PM EDT65.000.010.000.030.00-41,11678.13%
NKE190621P000675002019-06-10 3:56PM EDT67.500.010.000.030.00-685467.19%
NKE190621P000700002019-06-10 11:59AM EDT70.000.020.000.030.00-13,79757.03%
NKE190621P000725002019-06-11 10:21AM EDT72.500.020.000.020.00-54,94948.44%
NKE190621P000750002019-06-14 3:50PM EDT75.000.020.010.04+0.01+100.00%113,57742.19%
NKE190621P000770002019-06-14 10:41AM EDT77.000.040.020.05-0.05-55.56%151,09734.77%
NKE190621P000775002019-06-14 3:51PM EDT77.500.030.030.05-0.01-25.00%1004,23832.42%
NKE190621P000780002019-06-13 1:45PM EDT78.000.050.030.06-0.02-28.57%2537831.06%
NKE190621P000785002019-06-13 1:48PM EDT78.500.070.040.070.00-815329.59%
NKE190621P000790002019-06-14 3:31PM EDT79.000.060.060.09-0.05-45.45%119728.71%
NKE190621P000795002019-06-14 3:39PM EDT79.500.080.090.12-0.04-33.33%3214627.93%
NKE190621P000800002019-06-14 3:50PM EDT80.000.130.110.13-0.04-23.53%1061,48225.78%
NKE190621P000805002019-06-14 1:17PM EDT80.500.180.150.17-0.03-14.29%425024.81%
NKE190621P000810002019-06-14 1:51PM EDT81.000.280.200.230.00-2236724.17%
NKE190621P000815002019-06-14 3:54PM EDT81.500.270.270.30-0.06-18.18%552,80423.24%
NKE190621P000820002019-06-14 3:38PM EDT82.000.350.380.41-0.15-30.00%5840822.75%
NKE190621P000825002019-06-14 3:51PM EDT82.500.510.510.56-0.14-21.54%1144,35522.56%
NKE190621P000830002019-06-14 3:59PM EDT83.000.690.680.71-0.11-13.75%5042121.44%
NKE190621P000835002019-06-14 3:46PM EDT83.500.890.890.93-0.10-10.10%791,31321.09%
NKE190621P000840002019-06-14 3:17PM EDT84.001.151.151.20-0.14-10.85%1124120.85%
NKE190621P000845002019-06-14 3:06PM EDT84.501.511.461.51-0.07-4.43%53920.51%
NKE190621P000850002019-06-14 3:12PM EDT85.001.871.821.87+0.14+8.09%232,34520.41%
NKE190621P000855002019-06-12 10:59AM EDT85.502.432.172.350.00-113923.15%
NKE190621P000860002019-06-14 11:02AM EDT86.002.502.582.77-0.33-11.66%92523.44%
NKE190621P000870002019-06-07 3:06PM EDT87.003.633.453.800.00-1130.37%
NKE190621P000875002019-06-14 3:00PM EDT87.504.254.054.15+0.28+7.05%384225.39%
NKE190621P000895002019-06-04 10:40AM EDT89.509.505.956.150.00--034.38%
NKE190621P000900002019-06-11 1:04PM EDT90.006.606.456.650.00-302036.52%
NKE190621P000925002019-06-07 11:26AM EDT92.509.138.658.850.00-200.00%
NKE190621P000950002019-06-05 9:34AM EDT95.0012.3711.3011.800.00-11468.46%
NKE190621P001000002019-05-23 3:46PM EDT100.0018.1216.4516.900.00-1476.56%
NKE190621P001050002019-06-07 10:56AM EDT105.0016.7021.1521.300.00-500.00%