NKE - NIKE, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE180720C00030000 | 2018-02-03 12:49AM EDT | 30.00 | 37.35 | 45.35 | 49.70 | +37.35 | +100.00% | 4 | 15 | 707.03% |
| NKE180720C00035000 | 2018-02-01 3:12PM EDT | 35.00 | 32.80 | 40.35 | 44.40 | +32.80 | +100.00% | 1 | 3 | 579.69% |
| NKE180720C00040000 | 2018-04-26 3:22PM EDT | 40.00 | 27.78 | 35.45 | 39.15 | +27.78 | +100.00% | 1 | 4 | 482.03% |
| NKE180720C00042500 | 2018-04-27 1:27PM EDT | 42.50 | 26.71 | 32.85 | 37.00 | +26.71 | +100.00% | 1 | 2 | 461.13% |
| NKE180720C00045000 | 2018-07-18 9:55AM EDT | 45.00 | 32.13 | 31.20 | 31.85 | -1.87 | -5.50% | 1 | 15 | 331.64% |
| NKE180720C00050000 | 2018-07-02 11:59AM EDT | 50.00 | 27.45 | 25.50 | 30.00 | +27.45 | +100.00% | 4 | 20 | 387.11% |
| NKE180720C00052500 | 2018-07-11 1:44PM EDT | 52.50 | 25.15 | 24.45 | 27.15 | +25.15 | +100.00% | 1 | 74 | 397.56% |
| NKE180720C00055000 | 2018-07-17 2:42PM EDT | 55.00 | 22.62 | 21.20 | 22.25 | 0.00 | - | 1 | 4,017 | 197.27% |
| NKE180720C00057500 | 2018-07-18 10:43AM EDT | 57.50 | 19.57 | 18.80 | 20.00 | -0.93 | -4.54% | 3 | 338 | 203.91% |
| NKE180720C00060000 | 2018-07-18 10:23AM EDT | 60.00 | 17.09 | 16.25 | 17.60 | -0.56 | -3.17% | 15 | 490 | 182.23% |
| NKE180720C00062500 | 2018-07-18 10:48AM EDT | 62.50 | 14.39 | 13.80 | 14.20 | -0.71 | -4.70% | 11 | 1,491 | 126.17% |
| NKE180720C00065000 | 2018-07-18 10:43AM EDT | 65.00 | 11.65 | 11.30 | 12.00 | -0.85 | -6.80% | 73 | 2,797 | 95.70% |
| NKE180720C00067000 | 2018-06-29 12:11PM EDT | 67.00 | 13.24 | 8.90 | 12.40 | +13.24 | +100.00% | 27 | 18 | 163.97% |
| NKE180720C00067500 | 2018-07-17 2:22PM EDT | 67.50 | 10.11 | 8.85 | 9.15 | 0.00 | - | 59 | 3,018 | 76.95% |
| NKE180720C00068000 | 2018-06-29 3:06PM EDT | 68.00 | 12.00 | 8.60 | 11.75 | +12.00 | +100.00% | 2 | 5 | 179.69% |
| NKE180720C00068500 | 2018-06-25 10:00AM EDT | 68.50 | 5.15 | 7.10 | 10.95 | +5.15 | +100.00% | 10 | 20 | 139.26% |
| NKE180720C00069000 | 2018-06-29 3:06PM EDT | 69.00 | 11.05 | 6.70 | 10.55 | +11.05 | +100.00% | 22 | 39 | 138.87% |
| NKE180720C00069500 | 2018-06-25 10:22AM EDT | 69.50 | 4.05 | 6.35 | 10.35 | +4.05 | +100.00% | 10 | 10 | 144.34% |
| NKE180720C00070000 | 2018-07-18 10:55AM EDT | 70.00 | 6.53 | 6.30 | 6.60 | -0.97 | -12.93% | 3 | 7,432 | 46.88% |
| NKE180720C00070500 | 2018-07-10 10:57AM EDT | 70.50 | 7.55 | 5.20 | 8.95 | +7.55 | +100.00% | 2 | 71 | 118.26% |
| NKE180720C00071000 | 2018-07-02 2:55PM EDT | 71.00 | 7.20 | 6.50 | 6.90 | +7.20 | +100.00% | 3 | 121 | 118.36% |
| NKE180720C00071500 | 2018-07-17 11:23AM EDT | 71.50 | 6.18 | 4.80 | 6.00 | 0.00 | - | 2 | 190 | 69.04% |
| NKE180720C00072000 | 2018-07-13 3:12PM EDT | 72.00 | 5.48 | 4.65 | 6.65 | +5.48 | +100.00% | 5 | 855 | 103.52% |
| NKE180720C00072500 | 2018-07-18 10:46AM EDT | 72.50 | 4.00 | 3.90 | 4.10 | -1.05 | -20.79% | 14 | 4,823 | 30.86% |
| NKE180720C00073000 | 2018-07-10 11:36AM EDT | 73.00 | 4.77 | 4.70 | 5.05 | +4.77 | +100.00% | 2 | 1,849 | 100.54% |
| NKE180720C00073500 | 2018-07-13 1:26PM EDT | 73.50 | 4.00 | 4.20 | 4.40 | +4.00 | +100.00% | 2 | 178 | 90.63% |
| NKE180720C00074000 | 2018-07-16 12:58PM EDT | 74.00 | 3.82 | 3.60 | 4.10 | +3.82 | +108.52% | 9 | 388 | 85.84% |
| NKE180720C00074500 | 2018-07-17 10:14AM EDT | 74.50 | 3.00 | 1.95 | 2.85 | 0.00 | - | 1 | 391 | 58.55% |
| NKE180720C00075000 | 2018-07-18 10:51AM EDT | 75.00 | 1.60 | 1.50 | 2.41 | -1.03 | -39.16% | 66 | 5,545 | 54.30% |
| NKE180720C00075500 | 2018-07-18 10:46AM EDT | 75.50 | 1.21 | 1.18 | 1.46 | -0.99 | -45.00% | 72 | 265 | 29.40% |
| NKE180720C00076000 | 2018-07-18 10:53AM EDT | 76.00 | 0.75 | 0.76 | 0.80 | -1.11 | -59.68% | 27 | 795 | 16.41% |
| NKE180720C00076500 | 2018-07-18 10:47AM EDT | 76.50 | 0.48 | 0.53 | 0.56 | -0.83 | -63.36% | 266 | 539 | 18.75% |
| NKE180720C00077000 | 2018-07-18 11:00AM EDT | 77.00 | 0.29 | 0.27 | 0.29 | -0.55 | -65.48% | 122 | 877 | 16.94% |
| NKE180720C00077500 | 2018-07-18 10:58AM EDT | 77.50 | 0.16 | 0.13 | 0.16 | -0.40 | -71.43% | 77 | 1,987 | 17.48% |
| NKE180720C00078000 | 2018-07-18 11:00AM EDT | 78.00 | 0.08 | 0.07 | 0.09 | -0.27 | -77.14% | 76 | 1,254 | 18.56% |
| NKE180720C00079000 | 2018-07-18 10:53AM EDT | 79.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 127 | 1,124 | 20.70% |
| NKE180720C00080000 | 2018-07-18 10:47AM EDT | 80.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 39 | 2,403 | 27.34% |
| NKE180720C00081000 | 2018-07-17 1:12PM EDT | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 148 | 943 | 28.13% |
| NKE180720C00081500 | 2018-07-16 12:12PM EDT | 81.50 | 0.03 | 0.01 | 0.03 | +0.03 | +42.86% | 12 | 271 | 36.33% |
| NKE180720C00082000 | 2018-07-16 10:32AM EDT | 82.00 | 0.01 | 0.00 | 0.03 | +0.01 | +100.00% | 41 | 428 | 39.45% |
| NKE180720C00082500 | 2018-07-17 3:50PM EDT | 82.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3,999 | 39.84% |
| NKE180720C00083000 | 2018-07-12 10:15AM EDT | 83.00 | 0.04 | 0.00 | 0.03 | +0.04 | +100.00% | 20 | 130 | 45.31% |
| NKE180720C00084000 | 2018-07-13 9:35AM EDT | 84.00 | 0.02 | 0.00 | 0.04 | +0.02 | +100.00% | 1 | 55 | 53.13% |
| NKE180720C00085000 | 2018-07-16 11:23AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | +0.01 | +25.00% | 2 | 831 | 48.44% |
| NKE180720C00086000 | 2018-07-10 10:14AM EDT | 86.00 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 126 | 53.13% |
| NKE180720C00087000 | 2018-07-16 10:07AM EDT | 87.00 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 275 | 57.81% |
PutsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE180720P00030000 | 2018-04-13 1:08PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | +0.02 | +100.00% | 20 | 87 | 362.50% |
| NKE180720P00035000 | 2018-03-27 1:05PM EDT | 35.00 | 0.10 | 0.04 | 0.02 | +0.10 | +100.00% | 41 | 77 | 343.75% |
| NKE180720P00037500 | 2018-03-29 9:37AM EDT | 37.50 | 0.07 | 0.06 | 0.02 | +0.07 | +100.00% | 41 | 635 | 325.00% |
| NKE180720P00040000 | 2018-06-27 9:47AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | +0.02 | +100.00% | 11 | 241 | 256.25% |
| NKE180720P00042500 | 2018-05-07 10:25AM EDT | 42.50 | 0.02 | 0.01 | 0.03 | +0.02 | +100.00% | 3 | 78 | 251.56% |
| NKE180720P00045000 | 2018-04-24 2:45PM EDT | 45.00 | 0.05 | 0.03 | 0.02 | +0.05 | +100.00% | 1 | 101 | 234.38% |
| NKE180720P00047500 | 2018-06-28 12:40PM EDT | 47.50 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 473 | 200.00% |
| NKE180720P00050000 | 2018-07-13 9:32AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | +0.02 | +100.00% | 3 | 829 | 175.00% |
| NKE180720P00052500 | 2018-07-02 11:07AM EDT | 52.50 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 15 | 1,537 | 156.25% |
| NKE180720P00055000 | 2018-07-03 10:16AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | +0.02 | +100.00% | 4 | 2,291 | 137.50% |
| NKE180720P00057500 | 2018-07-12 3:49PM EDT | 57.50 | 0.01 | 0.00 | 0.03 | +0.01 | +100.00% | 7 | 2,406 | 126.56% |
| NKE180720P00060000 | 2018-07-16 2:19PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | +0.01 | +50.00% | 11 | 4,248 | 96.88% |
| NKE180720P00062500 | 2018-07-12 3:49PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 4,180 | 81.25% |
| NKE180720P00063000 | 2018-07-06 3:30PM EDT | 63.00 | 0.02 | 0.00 | 0.03 | +0.02 | +100.00% | 2 | 53 | 89.06% |
| NKE180720P00064000 | 2018-07-05 11:37AM EDT | 64.00 | 0.02 | 0.00 | 0.02 | +0.02 | +100.00% | 25 | 40 | 79.69% |
| NKE180720P00065000 | 2018-07-16 2:57PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | +0.01 | +33.33% | 22 | 3,976 | 68.75% |
| NKE180720P00066000 | 2018-07-16 1:56PM EDT | 66.00 | 0.01 | 0.00 | 0.03 | +0.01 | +50.00% | 122 | 239 | 70.31% |
| NKE180720P00067000 | 2018-07-16 12:34PM EDT | 67.00 | 0.01 | 0.00 | 0.02 | +0.01 | +25.00% | 15 | 774 | 60.94% |
| NKE180720P00067500 | 2018-07-17 9:30AM EDT | 67.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 2,792 | 57.81% |
| NKE180720P00068000 | 2018-07-18 9:54AM EDT | 68.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 967 | 54.69% |
| NKE180720P00068500 | 2018-07-13 9:39AM EDT | 68.50 | 0.02 | 0.00 | 0.04 | +0.02 | +100.00% | 2 | 168 | 57.03% |
| NKE180720P00069000 | 2018-07-10 2:04PM EDT | 69.00 | 0.03 | 0.00 | 0.04 | +0.03 | +100.00% | 11 | 130 | 53.91% |
| NKE180720P00069500 | 2018-07-18 10:47AM EDT | 69.50 | 0.02 | 0.03 | 0.03 | -0.06 | -75.00% | 1 | 57 | 53.52% |
| NKE180720P00070000 | 2018-07-17 9:30AM EDT | 70.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 3,533 | 42.97% |
| NKE180720P00070500 | 2018-07-18 10:47AM EDT | 70.50 | 0.01 | 0.05 | 0.02 | -0.07 | -87.50% | 1 | 813 | 43.75% |
| NKE180720P00071000 | 2018-07-17 12:13PM EDT | 71.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 16 | 474 | 43.36% |
| NKE180720P00071500 | 2018-07-12 3:10PM EDT | 71.50 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 1 | 463 | 42.19% |
| NKE180720P00072000 | 2018-07-12 11:14AM EDT | 72.00 | 0.06 | 0.00 | 0.04 | +0.06 | +100.00% | 5 | 422 | 38.48% |
| NKE180720P00072500 | 2018-07-16 10:13AM EDT | 72.50 | 0.02 | 0.00 | 0.04 | +0.02 | +33.33% | 20 | 2,941 | 34.77% |
| NKE180720P00073000 | 2018-07-18 10:14AM EDT | 73.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 20 | 266 | 29.69% |
| NKE180720P00073500 | 2018-07-16 2:49PM EDT | 73.50 | 0.04 | 0.03 | 0.05 | +0.04 | +40.00% | 10 | 277 | 28.91% |
| NKE180720P00074000 | 2018-07-18 9:41AM EDT | 74.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 493 | 27.15% |
| NKE180720P00074500 | 2018-07-16 9:45AM EDT | 74.50 | 0.09 | 0.04 | 0.08 | +0.09 | +69.23% | 1 | 738 | 24.02% |
| NKE180720P00075000 | 2018-07-18 10:57AM EDT | 75.00 | 0.13 | 0.12 | 0.14 | +0.08 | +160.00% | 38 | 2,411 | 23.44% |
| NKE180720P00075500 | 2018-07-18 10:08AM EDT | 75.50 | 0.11 | 0.22 | 0.24 | +0.02 | +22.22% | 25 | 642 | 23.24% |
| NKE180720P00076000 | 2018-07-18 10:35AM EDT | 76.00 | 0.26 | 0.30 | 0.33 | +0.13 | +100.00% | 21 | 552 | 20.80% |
| NKE180720P00076500 | 2018-07-18 10:35AM EDT | 76.50 | 0.41 | 0.58 | 0.61 | +0.21 | +105.00% | 28 | 729 | 23.44% |
| NKE180720P00077000 | 2018-07-18 10:57AM EDT | 77.00 | 0.81 | 0.76 | 0.81 | +0.45 | +125.00% | 68 | 832 | 20.70% |
| NKE180720P00077500 | 2018-07-18 10:42AM EDT | 77.50 | 1.02 | 1.20 | 1.30 | +0.49 | +92.45% | 33 | 697 | 27.00% |
| NKE180720P00078000 | 2018-07-18 9:54AM EDT | 78.00 | 1.01 | 1.52 | 1.71 | +0.29 | +40.28% | 4 | 1,128 | 29.00% |
| NKE180720P00079000 | 2018-07-18 10:59AM EDT | 79.00 | 2.60 | 2.57 | 2.77 | +1.07 | +69.93% | 10 | 447 | 42.19% |
| NKE180720P00080000 | 2018-07-18 9:46AM EDT | 80.00 | 2.75 | 3.55 | 3.70 | +0.30 | +12.24% | 2 | 1,662 | 47.85% |
| NKE180720P00081000 | 2018-07-13 1:24PM EDT | 81.00 | 3.63 | 2.47 | 4.40 | +3.63 | +100.00% | 1 | 517 | 0.00% |
| NKE180720P00081500 | 2018-07-02 12:34PM EDT | 81.50 | 4.40 | 1.72 | 5.60 | +4.40 | +100.00% | 11 | 26 | 83.01% |
| NKE180720P00082000 | 2018-07-03 10:40AM EDT | 82.00 | 4.84 | 2.17 | 6.20 | +4.84 | +100.00% | 8 | 22 | 92.68% |
| NKE180720P00082500 | 2018-07-13 1:01PM EDT | 82.50 | 5.20 | 4.55 | 6.70 | +5.20 | +100.00% | 1 | 71 | 97.36% |
| NKE180720P00083000 | 2018-07-05 10:01AM EDT | 83.00 | 6.02 | 4.90 | 7.25 | +6.02 | +100.00% | 3 | 53 | 104.49% |
| NKE180720P00084000 | 2018-07-02 1:00PM EDT | 84.00 | 6.55 | 6.10 | 6.40 | +6.55 | +100.00% | 2 | 415 | 0.00% |
| NKE180720P00085000 | 2018-06-29 1:42PM EDT | 85.00 | 4.88 | 6.90 | 9.50 | +4.88 | +100.00% | 11 | 23 | 134.96% |
| NKE180720P00086000 | 2018-06-20 12:45PM EDT | 86.00 | 11.20 | 6.00 | 10.05 | +11.20 | +100.00% | 14 | 14 | 118.95% |
| NKE180720P00090000 | 2018-07-06 9:43AM EDT | 90.00 | 13.57 | 11.10 | 14.60 | +13.57 | +100.00% | 1 | 1 | 181.64% |
