NKE - NIKE, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE180720C000300002018-02-03 12:49AM EDT30.0037.3545.3549.70+37.35+100.00%415707.03%
NKE180720C000350002018-02-01 3:12PM EDT35.0032.8040.3544.40+32.80+100.00%13579.69%
NKE180720C000400002018-04-26 3:22PM EDT40.0027.7835.4539.15+27.78+100.00%14482.03%
NKE180720C000425002018-04-27 1:27PM EDT42.5026.7132.8537.00+26.71+100.00%12461.13%
NKE180720C000450002018-07-18 9:55AM EDT45.0032.1331.2031.85-1.87-5.50%115331.64%
NKE180720C000500002018-07-02 11:59AM EDT50.0027.4525.5030.00+27.45+100.00%420387.11%
NKE180720C000525002018-07-11 1:44PM EDT52.5025.1524.4527.15+25.15+100.00%174397.56%
NKE180720C000550002018-07-17 2:42PM EDT55.0022.6221.2022.250.00-14,017197.27%
NKE180720C000575002018-07-18 10:43AM EDT57.5019.5718.8020.00-0.93-4.54%3338203.91%
NKE180720C000600002018-07-18 10:23AM EDT60.0017.0916.2517.60-0.56-3.17%15490182.23%
NKE180720C000625002018-07-18 10:48AM EDT62.5014.3913.8014.20-0.71-4.70%111,491126.17%
NKE180720C000650002018-07-18 10:43AM EDT65.0011.6511.3012.00-0.85-6.80%732,79795.70%
NKE180720C000670002018-06-29 12:11PM EDT67.0013.248.9012.40+13.24+100.00%2718163.97%
NKE180720C000675002018-07-17 2:22PM EDT67.5010.118.859.150.00-593,01876.95%
NKE180720C000680002018-06-29 3:06PM EDT68.0012.008.6011.75+12.00+100.00%25179.69%
NKE180720C000685002018-06-25 10:00AM EDT68.505.157.1010.95+5.15+100.00%1020139.26%
NKE180720C000690002018-06-29 3:06PM EDT69.0011.056.7010.55+11.05+100.00%2239138.87%
NKE180720C000695002018-06-25 10:22AM EDT69.504.056.3510.35+4.05+100.00%1010144.34%
NKE180720C000700002018-07-18 10:55AM EDT70.006.536.306.60-0.97-12.93%37,43246.88%
NKE180720C000705002018-07-10 10:57AM EDT70.507.555.208.95+7.55+100.00%271118.26%
NKE180720C000710002018-07-02 2:55PM EDT71.007.206.506.90+7.20+100.00%3121118.36%
NKE180720C000715002018-07-17 11:23AM EDT71.506.184.806.000.00-219069.04%
NKE180720C000720002018-07-13 3:12PM EDT72.005.484.656.65+5.48+100.00%5855103.52%
NKE180720C000725002018-07-18 10:46AM EDT72.504.003.904.10-1.05-20.79%144,82330.86%
NKE180720C000730002018-07-10 11:36AM EDT73.004.774.705.05+4.77+100.00%21,849100.54%
NKE180720C000735002018-07-13 1:26PM EDT73.504.004.204.40+4.00+100.00%217890.63%
NKE180720C000740002018-07-16 12:58PM EDT74.003.823.604.10+3.82+108.52%938885.84%
NKE180720C000745002018-07-17 10:14AM EDT74.503.001.952.850.00-139158.55%
NKE180720C000750002018-07-18 10:51AM EDT75.001.601.502.41-1.03-39.16%665,54554.30%
NKE180720C000755002018-07-18 10:46AM EDT75.501.211.181.46-0.99-45.00%7226529.40%
NKE180720C000760002018-07-18 10:53AM EDT76.000.750.760.80-1.11-59.68%2779516.41%
NKE180720C000765002018-07-18 10:47AM EDT76.500.480.530.56-0.83-63.36%26653918.75%
NKE180720C000770002018-07-18 11:00AM EDT77.000.290.270.29-0.55-65.48%12287716.94%
NKE180720C000775002018-07-18 10:58AM EDT77.500.160.130.16-0.40-71.43%771,98717.48%
NKE180720C000780002018-07-18 11:00AM EDT78.000.080.070.09-0.27-77.14%761,25418.56%
NKE180720C000790002018-07-18 10:53AM EDT79.000.030.020.03-0.08-72.73%1271,12420.70%
NKE180720C000800002018-07-18 10:47AM EDT80.000.010.010.03-0.02-66.67%392,40327.34%
NKE180720C000810002018-07-17 1:12PM EDT81.000.020.000.010.00-14894328.13%
NKE180720C000815002018-07-16 12:12PM EDT81.500.030.010.03+0.03+42.86%1227136.33%
NKE180720C000820002018-07-16 10:32AM EDT82.000.010.000.03+0.01+100.00%4142839.45%
NKE180720C000825002018-07-17 3:50PM EDT82.500.030.000.020.00-13,99939.84%
NKE180720C000830002018-07-12 10:15AM EDT83.000.040.000.03+0.04+100.00%2013045.31%
NKE180720C000840002018-07-13 9:35AM EDT84.000.020.000.04+0.02+100.00%15553.13%
NKE180720C000850002018-07-16 11:23AM EDT85.000.010.000.01+0.01+25.00%283148.44%
NKE180720C000860002018-07-10 10:14AM EDT86.000.010.000.02+0.01+100.00%312653.13%
NKE180720C000870002018-07-16 10:07AM EDT87.000.010.000.02+0.01+100.00%127557.81%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE180720P000300002018-04-13 1:08PM EDT30.000.020.000.02+0.02+100.00%2087362.50%
NKE180720P000350002018-03-27 1:05PM EDT35.000.100.040.02+0.10+100.00%4177343.75%
NKE180720P000375002018-03-29 9:37AM EDT37.500.070.060.02+0.07+100.00%41635325.00%
NKE180720P000400002018-06-27 9:47AM EDT40.000.020.000.02+0.02+100.00%11241256.25%
NKE180720P000425002018-05-07 10:25AM EDT42.500.020.010.03+0.02+100.00%378251.56%
NKE180720P000450002018-04-24 2:45PM EDT45.000.050.030.02+0.05+100.00%1101234.38%
NKE180720P000475002018-06-28 12:40PM EDT47.500.010.010.02+0.01+100.00%1473200.00%
NKE180720P000500002018-07-13 9:32AM EDT50.000.020.000.02+0.02+100.00%3829175.00%
NKE180720P000525002018-07-02 11:07AM EDT52.500.010.000.02+0.01+100.00%151,537156.25%
NKE180720P000550002018-07-03 10:16AM EDT55.000.020.000.02+0.02+100.00%42,291137.50%
NKE180720P000575002018-07-12 3:49PM EDT57.500.010.000.03+0.01+100.00%72,406126.56%
NKE180720P000600002018-07-16 2:19PM EDT60.000.010.000.01+0.01+50.00%114,24896.88%
NKE180720P000625002018-07-12 3:49PM EDT62.500.010.000.01+0.01+100.00%14,18081.25%
NKE180720P000630002018-07-06 3:30PM EDT63.000.020.000.03+0.02+100.00%25389.06%
NKE180720P000640002018-07-05 11:37AM EDT64.000.020.000.02+0.02+100.00%254079.69%
NKE180720P000650002018-07-16 2:57PM EDT65.000.010.000.01+0.01+33.33%223,97668.75%
NKE180720P000660002018-07-16 1:56PM EDT66.000.010.000.03+0.01+50.00%12223970.31%
NKE180720P000670002018-07-16 12:34PM EDT67.000.010.000.02+0.01+25.00%1577460.94%
NKE180720P000675002018-07-17 9:30AM EDT67.500.060.000.020.00-12,79257.81%
NKE180720P000680002018-07-18 9:54AM EDT68.000.030.000.02+0.02+200.00%196754.69%
NKE180720P000685002018-07-13 9:39AM EDT68.500.020.000.04+0.02+100.00%216857.03%
NKE180720P000690002018-07-10 2:04PM EDT69.000.030.000.04+0.03+100.00%1113053.91%
NKE180720P000695002018-07-18 10:47AM EDT69.500.020.030.03-0.06-75.00%15753.52%
NKE180720P000700002018-07-17 9:30AM EDT70.000.150.000.010.00-13,53342.97%
NKE180720P000705002018-07-18 10:47AM EDT70.500.010.050.02-0.07-87.50%181343.75%
NKE180720P000710002018-07-17 12:13PM EDT71.000.010.010.030.00-1647443.36%
NKE180720P000715002018-07-12 3:10PM EDT71.500.020.010.04+0.02+100.00%146342.19%
NKE180720P000720002018-07-12 11:14AM EDT72.000.060.000.04+0.06+100.00%542238.48%
NKE180720P000725002018-07-16 10:13AM EDT72.500.020.000.04+0.02+33.33%202,94134.77%
NKE180720P000730002018-07-18 10:14AM EDT73.000.030.020.03-0.01-25.00%2026629.69%
NKE180720P000735002018-07-16 2:49PM EDT73.500.040.030.05+0.04+40.00%1027728.91%
NKE180720P000740002018-07-18 9:41AM EDT74.000.020.000.070.00-149327.15%
NKE180720P000745002018-07-16 9:45AM EDT74.500.090.040.08+0.09+69.23%173824.02%
NKE180720P000750002018-07-18 10:57AM EDT75.000.130.120.14+0.08+160.00%382,41123.44%
NKE180720P000755002018-07-18 10:08AM EDT75.500.110.220.24+0.02+22.22%2564223.24%
NKE180720P000760002018-07-18 10:35AM EDT76.000.260.300.33+0.13+100.00%2155220.80%
NKE180720P000765002018-07-18 10:35AM EDT76.500.410.580.61+0.21+105.00%2872923.44%
NKE180720P000770002018-07-18 10:57AM EDT77.000.810.760.81+0.45+125.00%6883220.70%
NKE180720P000775002018-07-18 10:42AM EDT77.501.021.201.30+0.49+92.45%3369727.00%
NKE180720P000780002018-07-18 9:54AM EDT78.001.011.521.71+0.29+40.28%41,12829.00%
NKE180720P000790002018-07-18 10:59AM EDT79.002.602.572.77+1.07+69.93%1044742.19%
NKE180720P000800002018-07-18 9:46AM EDT80.002.753.553.70+0.30+12.24%21,66247.85%
NKE180720P000810002018-07-13 1:24PM EDT81.003.632.474.40+3.63+100.00%15170.00%
NKE180720P000815002018-07-02 12:34PM EDT81.504.401.725.60+4.40+100.00%112683.01%
NKE180720P000820002018-07-03 10:40AM EDT82.004.842.176.20+4.84+100.00%82292.68%
NKE180720P000825002018-07-13 1:01PM EDT82.505.204.556.70+5.20+100.00%17197.36%
NKE180720P000830002018-07-05 10:01AM EDT83.006.024.907.25+6.02+100.00%353104.49%
NKE180720P000840002018-07-02 1:00PM EDT84.006.556.106.40+6.55+100.00%24150.00%
NKE180720P000850002018-06-29 1:42PM EDT85.004.886.909.50+4.88+100.00%1123134.96%
NKE180720P000860002018-06-20 12:45PM EDT86.0011.206.0010.05+11.20+100.00%1414118.95%
NKE180720P000900002018-07-06 9:43AM EDT90.0013.5711.1014.60+13.57+100.00%11181.64%