NKE - NIKE, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE190823C000750002019-08-16 12:42PM EDT75.005.555.355.50-3.05-35.47%24146.88%
NKE190823C000780002019-08-16 2:56PM EDT78.002.822.622.81-1.34-32.21%10037.40%
NKE190823C000785002019-08-14 9:50AM EDT78.503.152.262.460.00-151537.60%
NKE190823C000790002019-08-16 3:10PM EDT79.002.021.932.08-0.24-10.62%17236.13%
NKE190823C000795002019-08-16 2:39PM EDT79.501.701.611.72+0.23+15.65%2366434.67%
NKE190823C000800002019-08-16 2:30PM EDT80.001.391.281.43+0.15+12.10%1104934.33%
NKE190823C000805002019-08-16 3:59PM EDT80.501.111.091.13-0.05-4.31%2574932.96%
NKE190823C000810002019-08-16 3:47PM EDT81.000.880.850.90+0.09+11.39%23421032.57%
NKE190823C000815002019-08-16 3:51PM EDT81.500.680.650.69-0.04-5.56%14232431.84%
NKE190823C000820002019-08-16 3:52PM EDT82.000.510.470.53+0.02+4.08%11433031.64%
NKE190823C000825002019-08-16 3:55PM EDT82.500.400.360.39+0.03+8.11%8114231.15%
NKE190823C000830002019-08-16 3:05PM EDT83.000.280.250.28-0.01-3.45%2818830.66%
NKE190823C000835002019-08-16 1:23PM EDT83.500.220.180.20+0.02+10.00%3821830.47%
NKE190823C000840002019-08-16 3:56PM EDT84.000.150.120.14-0.02-11.76%6530530.37%
NKE190823C000845002019-08-16 3:25PM EDT84.500.090.080.10-0.06-40.00%911230.47%
NKE190823C000850002019-08-16 2:57PM EDT85.000.080.050.07-0.01-11.11%11826430.66%
NKE190823C000855002019-08-16 11:54AM EDT85.500.050.030.06-0.02-28.57%1212332.03%
NKE190823C000860002019-08-16 1:15PM EDT86.000.010.030.05-0.05-83.33%1039933.20%
NKE190823C000865002019-08-15 9:34AM EDT86.500.070.000.040.00-711034.18%
NKE190823C000870002019-08-15 1:08PM EDT87.000.040.010.030.00-13334.77%
NKE190823C000875002019-08-16 11:16AM EDT87.500.020.000.03-0.02-50.00%47536.72%
NKE190823C000880002019-08-13 1:21PM EDT88.000.100.000.030.00-1010738.67%
NKE190823C000885002019-08-12 10:48AM EDT88.500.100.000.030.00-21940.63%
NKE190823C000890002019-08-13 2:45PM EDT89.000.050.000.030.00-64242.58%
NKE190823C000895002019-08-13 2:32PM EDT89.500.050.000.030.00-395144.53%
NKE190823C000900002019-08-16 11:25AM EDT90.000.020.010.03-0.01-33.33%136946.48%
NKE190823C000905002019-08-09 9:36AM EDT90.500.030.000.030.00-31,19648.44%
NKE190823C000910002019-08-02 1:05PM EDT91.000.060.000.030.00-211550.39%
NKE190823C000915002019-08-12 9:30AM EDT91.500.360.000.040.00-135854.30%
NKE190823C000925002019-08-05 9:35AM EDT92.500.020.000.030.00-412650.78%
NKE190823C000935002019-08-09 2:28PM EDT93.500.020.000.030.00-152554.69%
NKE190823C000940002019-07-25 1:15PM EDT94.000.020.000.030.00-2256.25%
NKE190823C000945002019-07-22 12:06AM EDT94.500.130.000.030.00--257.81%
NKE190823C000950002019-07-29 10:51AM EDT95.000.040.000.030.00-2059.38%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE190823P000740002019-08-15 3:59PM EDT74.000.190.050.070.00-91641.21%
NKE190823P000750002019-08-16 2:18PM EDT75.000.100.090.12-0.15-60.00%2119040.14%
NKE190823P000760002019-08-16 12:17PM EDT76.000.200.150.18-0.19-48.72%1323537.89%
NKE190823P000770002019-08-16 10:20AM EDT77.000.330.260.29-0.21-38.89%5023836.43%
NKE190823P000780002019-08-16 1:19PM EDT78.000.410.420.45-0.42-50.60%1222234.67%
NKE190823P000785002019-08-16 12:47PM EDT78.500.560.530.56-0.42-42.86%4911033.84%
NKE190823P000790002019-08-16 3:59PM EDT79.000.690.670.72-0.48-41.03%13213033.84%
NKE190823P000795002019-08-16 3:49PM EDT79.500.860.840.87-0.53-38.13%19121432.72%
NKE190823P000800002019-08-16 3:41PM EDT80.001.001.031.07-0.59-37.11%21084232.23%
NKE190823P000805002019-08-16 3:59PM EDT80.501.291.261.30-0.51-28.33%9453431.64%
NKE190823P000810002019-08-16 2:47PM EDT81.001.551.481.61-0.67-30.18%1113532.32%
NKE190823P000815002019-08-15 1:45PM EDT81.502.131.781.94-0.36-14.46%357532.72%
NKE190823P000820002019-08-16 1:03PM EDT82.002.172.122.28-0.42-16.22%17515332.57%
NKE190823P000825002019-08-16 2:49PM EDT82.502.572.472.61-0.43-14.33%916431.15%
NKE190823P000830002019-08-16 11:53AM EDT83.002.922.863.05-0.56-16.09%2116532.67%
NKE190823P000835002019-08-16 9:31AM EDT83.503.503.303.45-0.50-12.50%146331.93%
NKE190823P000840002019-08-15 10:18AM EDT84.003.603.604.100.00-19041.60%
NKE190823P000845002019-08-13 9:37AM EDT84.504.004.004.350.00-56032.62%
NKE190823P000850002019-08-14 2:59PM EDT85.004.804.604.85+0.60+14.29%527635.35%
NKE190823P000855002019-08-12 9:30AM EDT85.504.385.105.400.00-431641.21%
NKE190823P000860002019-08-15 12:04PM EDT86.005.805.605.900.00-1169543.95%
NKE190823P000865002019-08-15 10:23AM EDT86.505.915.956.400.00-528146.68%
NKE190823P000870002019-08-06 10:34AM EDT87.005.156.556.900.00-10049.32%
NKE190823P000875002019-08-06 10:34AM EDT87.507.437.107.400.00-1051.95%
NKE190823P000880002019-08-08 10:19AM EDT88.005.256.957.900.00-1354.49%
NKE190823P000885002019-08-05 11:58AM EDT88.507.647.708.500.00-1063.67%
NKE190823P000890002019-08-14 12:12PM EDT89.007.658.208.950.00-3063.09%
NKE190823P000895002019-07-31 3:50PM EDT89.504.608.509.450.00-2065.63%
NKE190823P000900002019-08-01 1:59PM EDT90.006.419.1010.000.00-1071.48%
NKE190823P000905002019-07-17 2:20PM EDT90.503.359.7010.500.00--074.02%
NKE190823P000910002019-07-30 9:50AM EDT91.004.2510.0510.900.00-1069.14%
NKE190823P000950002019-07-22 12:06AM EDT95.005.6015.1015.550.00--5115.63%