Options Chain for NIKE INC CL B (NKE) - $73.36 as of 11/20/2024 8:29:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 22.00 | 24.60 | 23.00 | % | 1 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 55.00 | 17.00 | 19.25 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 60.00 | 12.75 | 14.55 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 63.00 | 10.25 | 11.20 | 14.50 | 0.00 | 0.00% | 0 | 80 | 1.09 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 64.00 | 9.25 | 10.35 | 10.85 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 8.25 | 9.50 | 11.67 | 0.00 | 0.00% | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 66.00 | 6.05 | 8.65 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 67.00 | 5.30 | 7.40 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 68.00 | 5.25 | 6.25 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.99 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 69.00 | 4.25 | 5.55 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.98 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 2.22 | 3.60 | 2.85 | -1.20 | -29.63% | 98 | 256 | 0.46 | 0.96 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 71.00 | 2.15 | 2.60 | 2.02 | -1.18 | -36.88% | 16 | 89 | 0.18 | 0.93 | 0.11 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 72.00 | 1.49 | 1.81 | 1.19 | -1.13 | -48.71% | 101 | 37 | 0.31 | 0.85 | 0.20 | -0.14 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 73.00 | 0.76 | 0.89 | 0.83 | -0.77 | -48.13% | 712 | 102 | 0.28 | 0.63 | 0.27 | -0.16 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 74.00 | 0.33 | 0.39 | 0.37 | -0.35 | -48.62% | 3,405 | 911 | 0.28 | 0.36 | 0.22 | -0.14 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 0.11 | 0.14 | 0.13 | -0.22 | -62.86% | 1,528 | 3,868 | 0.29 | 0.17 | 0.13 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 76.00 | 0.04 | 0.07 | 0.04 | -0.12 | -75.00% | 1,468 | 2,693 | 0.30 | 0.08 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 77.00 | 0.02 | 0.03 | 0.02 | -0.06 | -75.00% | 410 | 3,401 | 0.34 | 0.03 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 78.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 211 | 3,777 | 0.42 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 210 | 3,577 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 30 | 2,822 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 22 | 1,771 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 28 | 1,345 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 1,424 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 84.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 1 | 2,198 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 2,479 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 375 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | -0.18 | -94.74% | 1 | 279 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 88.00 | 0.00 | 0.20 | 0.39 | +0.38 | +3,800.00% | 3 | 230 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 89.00 | 0.00 | 0.20 | 0.38 | +0.18 | +90.00% | 3 | 234 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 380 | 1.09 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 91.00 | 0.00 | 0.56 | 0.02 | 0.00 | 0.00% | 0 | 87 | 2.21 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 92.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 47 | 2.01 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:46 PM EST |
| 93.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 72 | 1.24 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 94.00 | 0.00 | 0.62 | 0.02 | 0.00 | 0.00% | 0 | 91 | 2.50 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 95.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.62 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 96.00 | 0.00 | 0.58 | 0.33 | 0.00 | 0.00% | 0 | 19 | 2.61 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:46 PM EST |
| 100.00 | 0.00 | 0.20 | 0.16 | +0.15 | +1,500.00% | 7 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:46 PM EST |
| 63.00 | 0.00 | 0.03 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 64.00 | 0.00 | 0.03 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 8 | 134 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 66.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 17 | 0.72 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 67.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 6 | 52 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 68.00 | 0.01 | 0.02 | 0.03 | +0.02 | +200.00% | 17 | 147 | 0.48 | -0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 69.00 | 0.01 | 0.04 | 0.06 | +0.04 | +200.00% | 3 | 47 | 0.43 | -0.02 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 0.01 | 0.03 | 0.05 | +0.01 | +25.00% | 114 | 504 | 0.37 | -0.04 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 71.00 | 0.05 | 0.07 | 0.07 | -0.01 | -12.50% | 270 | 301 | 0.32 | -0.07 | 0.11 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 72.00 | 0.14 | 0.17 | 0.14 | -0.03 | -17.65% | 1,132 | 798 | 0.29 | -0.15 | 0.20 | -0.14 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 73.00 | 0.34 | 0.55 | 0.41 | +0.02 | +5.13% | 775 | 1,047 | 0.27 | -0.37 | 0.27 | -0.16 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 74.00 | 0.84 | 1.20 | 0.91 | +0.09 | +10.98% | 247 | 1,926 | 0.26 | -0.64 | 0.22 | -0.14 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 1.66 | 1.97 | 1.66 | +0.26 | +18.58% | 331 | 3,025 | 0.30 | -0.83 | 0.13 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 76.00 | 2.58 | 2.87 | 2.78 | +0.61 | +28.12% | 81 | 954 | 0.42 | -0.92 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 77.00 | 3.50 | 4.60 | 3.77 | +0.63 | +20.07% | 267 | 1,889 | 0.52 | -0.97 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 78.00 | 4.60 | 4.75 | 4.59 | +0.56 | +13.90% | 61 | 348 | 0.61 | -0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 79.00 | 5.50 | 5.70 | 5.86 | +0.86 | +17.20% | 90 | 410 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 5.90 | 6.85 | 7.07 | +0.90 | +14.59% | 32 | 175 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 81.00 | 7.30 | 8.70 | 8.12 | +0.96 | +13.41% | 1 | 30 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 82.00 | 8.15 | 9.70 | 9.15 | +1.25 | +15.83% | 7 | 54 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 83.00 | 8.95 | 9.80 | 9.99 | +3.80 | +61.39% | 2 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 84.00 | 9.90 | 10.85 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 85.00 | 11.25 | 13.75 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 86.00 | 11.75 | 12.80 | 8.99 | 0.00 | 0.00% | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 87.00 | 13.50 | 14.00 | 10.02 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 88.00 | 14.35 | 14.95 | 8.73 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:46 PM EST |
| 89.00 | 15.50 | 16.25 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 16.40 | 16.85 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:46 PM EST |
| 91.00 | 16.65 | 19.05 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 92.00 | 17.45 | 20.00 | 10.55 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:46 PM EST |
| 93.00 | 18.45 | 21.05 | 10.10 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:46 PM EST |
| 94.00 | 19.60 | 21.85 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 20.50 | 23.00 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 96.00 | 21.80 | 22.85 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 100.00 | 25.50 | 28.05 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 105.00 | 30.55 | 33.05 | 23.97 | 0.00 | 0.00% | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:46 PM EST |
| 110.00 | 35.55 | 38.05 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |