NKE - NIKE, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE191206C000750002019-11-13 11:16AM EST75.0015.5021.9022.100.00-3850.00%
NKE191206C000800002019-11-07 1:36PM EST80.0010.5716.8517.100.00-11194.14%
NKE191206C000830002019-11-07 11:31AM EST83.007.3513.7514.150.00-44175.00%
NKE191206C000835002019-11-18 12:10AM EST83.509.9913.4013.600.00--1850.00%
NKE191206C000850002019-12-06 12:20PM EST85.0012.1011.9012.10+4.95+69.23%1250.00%
NKE191206C000860002019-11-27 11:21AM EST86.007.8410.9011.100.00-5050.00%
NKE191206C000865002019-12-06 1:28PM EST86.5010.3010.4010.60+3.40+49.28%1150.00%
NKE191206C000875002019-12-06 2:04PM EST87.509.359.409.60+3.19+51.79%1150.00%
NKE191206C000880002019-12-03 10:13AM EST88.007.508.909.100.00-2550.00%
NKE191206C000885002019-12-04 2:28PM EST88.507.258.408.700.00-151692.19%
NKE191206C000890002019-12-06 10:28AM EST89.008.007.808.10+3.30+70.21%4599.61%
NKE191206C000895002019-12-05 12:26PM EST89.505.457.457.600.00-1374.22%
NKE191206C000900002019-12-05 1:29PM EST90.005.106.957.100.00-146169.53%
NKE191206C000905002019-12-05 3:13PM EST90.505.356.406.550.00-4773.44%
NKE191206C000910002019-12-06 1:13PM EST91.005.955.906.10+1.15+23.96%64778.52%
NKE191206C000915002019-12-06 10:43AM EST91.505.455.405.60+1.15+26.74%8159373.05%
NKE191206C000920002019-12-06 2:40PM EST92.005.054.955.05+1.22+31.85%4549358.59%
NKE191206C000925002019-12-06 12:50PM EST92.504.454.404.60+1.05+30.88%1553862.31%
NKE191206C000930002019-12-06 1:09PM EST93.003.854.004.10+1.05+37.50%351,04556.84%
NKE191206C000935002019-12-06 12:08PM EST93.503.603.403.55+1.19+49.38%3359043.75%
NKE191206C000940002019-12-06 12:32PM EST94.002.862.953.05+1.06+58.89%2011,45238.67%
NKE191206C000945002019-12-06 2:39PM EST94.502.502.452.51+1.11+79.86%20367125.00%
NKE191206C000950002019-12-06 2:47PM EST95.002.021.952.01+1.12+124.44%1,2561,91020.31%
NKE191206C000955002019-12-06 2:39PM EST95.501.501.451.55+0.95+172.73%22350322.66%
NKE191206C000960002019-12-06 2:43PM EST96.001.010.971.05+0.71+236.67%5221,59016.80%
NKE191206C000965002019-12-06 2:33PM EST96.500.480.470.53+0.35+269.23%2465708.79%
NKE191206C000970002019-12-06 2:38PM EST97.000.110.100.12+0.05+83.33%3231335.96%
NKE191206C000975002019-12-06 2:00PM EST97.500.010.000.01-0.02-66.67%2301456.64%
NKE191206C000980002019-12-06 2:15PM EST98.000.010.000.010.00-14735011.33%
NKE191206C000985002019-12-05 2:33PM EST98.500.010.000.010.00-11,40015.63%
NKE191206C000990002019-12-06 12:24PM EST99.000.010.000.000.00-1123112.50%
NKE191206C000995002019-11-19 9:38AM EST99.500.110.000.010.00-1424.22%
NKE191206C001000002019-12-06 9:41AM EST100.000.030.000.01+0.02+200.00%216428.13%
NKE191206C001050002019-11-18 12:10AM EST105.000.02-0.330.00--1121.88%
PutsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE191206P000750002019-12-03 2:16PM EST75.000.010.000.000.00-51650.00%
NKE191206P000800002019-11-18 12:05PM EST80.000.010.000.000.00-43450.00%
NKE191206P000820002019-11-27 9:43AM EST82.000.010.000.300.00-1072186.33%
NKE191206P000825002019-11-18 10:16AM EST82.500.050.000.000.00--1150.00%
NKE191206P000830002019-11-21 12:25PM EST83.000.030.000.320.00-827177.34%
NKE191206P000840002019-12-02 2:31PM EST84.000.010.000.220.00-7189154.69%
NKE191206P000850002019-12-06 2:47PM EST85.000.010.000.02-0.01-50.00%6941,172101.56%
NKE191206P000860002019-11-26 9:31AM EST86.000.010.000.220.00-3117133.59%
NKE191206P000865002019-11-27 9:43AM EST86.500.030.000.310.00-278137.11%
NKE191206P000870002019-12-05 9:52AM EST87.000.010.000.000.00-57750.00%
NKE191206P000875002019-12-05 1:55PM EST87.500.020.000.460.00-5833137.89%
NKE191206P000880002019-12-05 9:30AM EST88.000.040.000.030.00-131481.25%
NKE191206P000885002019-12-03 11:13AM EST88.500.030.000.000.00-123050.00%
NKE191206P000890002019-12-05 12:23PM EST89.000.010.000.460.00-14825120.31%
NKE191206P000895002019-12-04 3:40PM EST89.500.020.000.430.00-3180112.31%
NKE191206P000900002019-12-05 2:58PM EST90.000.050.000.000.00-1133125.00%
NKE191206P000905002019-12-05 2:58PM EST90.500.020.000.01-0.05-71.43%120753.13%
NKE191206P000910002019-12-06 11:58AM EST91.000.030.000.01+0.02+200.00%237750.00%
NKE191206P000915002019-12-06 12:30PM EST91.500.030.000.01+0.02+200.00%159549.22%
NKE191206P000920002019-12-06 9:30AM EST92.000.010.000.010.00-164245.31%
NKE191206P000925002019-12-05 2:38PM EST92.500.010.000.010.00-4664941.41%
NKE191206P000930002019-12-06 10:18AM EST93.000.010.000.01-0.02-66.67%680537.50%
NKE191206P000935002019-12-06 9:34AM EST93.500.040.000.010.00-26445532.81%
NKE191206P000940002019-12-06 2:43PM EST94.000.010.000.03-0.05-83.33%25436534.77%
NKE191206P000945002019-12-06 10:09AM EST94.500.010.000.01-0.10-90.91%37425.00%
NKE191206P000950002019-12-06 12:02PM EST95.000.010.000.01-0.15-93.75%2135020.31%
NKE191206P000955002019-12-06 11:27AM EST95.500.010.000.01-0.28-96.55%614416.02%
NKE191206P000960002019-12-06 2:29PM EST96.000.010.000.03-0.48-97.96%5610914.65%
NKE191206P000965002019-12-06 2:04PM EST96.500.040.000.02-0.76-95.00%18387.81%
NKE191206P000975002019-12-06 2:15PM EST97.500.760.460.55-1.39-64.65%20310.55%
NKE191206P000980002019-11-20 11:17AM EST98.001.130.971.04-3.77-76.94%-215.63%
NKE191206P000990002019-11-25 12:08AM EST99.005.901.982.030.00--024.61%
NKE191206P001000002019-11-18 12:10AM EST100.008.952.993.100.00--044.14%