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 | 22.05 | 24.65 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 55.00 | 17.05 | 19.65 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 60.00 | 12.50 | 14.25 | 14.20 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 63.00 | 10.30 | 11.30 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 64.00 | 9.30 | 10.40 | % | 0 | 0 | 0.44 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 65.00 | 8.35 | 8.90 | 11.80 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.99 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 66.00 | 7.35 | 8.15 | 10.75 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.97 | 0.03 | -0.01 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 67.00 | 6.35 | 7.80 | 10.25 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.95 | 0.04 | -0.01 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 68.00 | 5.45 | 6.30 | 8.15 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.92 | 0.05 | -0.02 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 69.00 | 4.55 | 5.35 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.88 | 0.06 | -0.02 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 3.25 | 3.90 | 3.40 | -0.95 | -21.84% | 22 | 70 | 0.32 | 0.82 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 71.00 | 2.82 | 3.05 | 2.86 | -0.54 | -15.89% | 47 | 27 | 0.26 | 0.74 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 72.00 | 2.05 | 2.36 | 2.30 | -0.65 | -22.04% | 61 | 38 | 0.26 | 0.64 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 73.00 | 1.55 | 1.74 | 1.66 | -0.43 | -20.58% | 255 | 74 | 0.26 | 0.54 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 74.00 | 1.10 | 1.26 | 1.23 | -0.38 | -23.61% | 68 | 156 | 0.26 | 0.44 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 0.82 | 0.88 | 0.77 | -0.30 | -28.04% | 457 | 246 | 0.25 | 0.34 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 76.00 | 0.55 | 0.60 | 0.53 | -0.21 | -28.38% | 107 | 299 | 0.25 | 0.26 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 77.00 | 0.32 | 0.50 | 0.34 | -0.18 | -34.62% | 93 | 4,189 | 0.27 | 0.19 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 78.00 | 0.24 | 0.42 | 0.23 | -0.12 | -34.29% | 116 | 238 | 0.26 | 0.13 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 79.00 | 0.15 | 0.20 | 0.16 | -0.06 | -27.28% | 70 | 201 | 0.27 | 0.09 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 0.10 | 0.23 | 0.10 | -0.06 | -37.50% | 55 | 883 | 0.32 | 0.06 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 81.00 | 0.06 | 0.07 | 0.06 | -0.08 | -57.15% | 103 | 316 | 0.27 | 0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 82.00 | 0.03 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 65 | 0.28 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 83.00 | 0.03 | 0.24 | 0.04 | -0.03 | -42.86% | 341 | 488 | 0.45 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 84.00 | 0.01 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 383 | 0.32 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 85.00 | 0.01 | 0.04 | 0.06 | +0.03 | +100.00% | 18 | 271 | 0.33 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 86.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 1 | 60 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 87.00 | 0.00 | 0.74 | 0.06 | 0.00 | 0.00% | 0 | 140 | 0.73 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 88.00 | 0.00 | 0.74 | 0.03 | 0.00 | 0.00% | 0 | 51 | 0.76 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 89.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 32 | 0.53 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 3 | 28 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 91.00 | 0.00 | 0.74 | 0.29 | 0.00 | 0.00% | 0 | 24 | 0.85 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 92.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 95.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.07 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 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 | 0.09 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | % | 1 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 60.00 | 0.00 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 63.00 | 0.02 | 0.07 | 0.06 | % | 2 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 64.00 | 0.04 | 0.11 | 0.07 | -0.03 | -30.00% | 2 | 10 | 0.34 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 0.06 | 0.11 | 0.10 | +0.03 | +42.86% | 2 | 81 | 0.33 | -0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 66.00 | 0.08 | 0.13 | 0.12 | +0.02 | +20.00% | 2 | 27 | 0.31 | -0.03 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 67.00 | 0.11 | 0.15 | 0.16 | +0.02 | +14.29% | 6 | 97 | 0.29 | -0.05 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 68.00 | 0.18 | 0.21 | 0.24 | +0.07 | +41.18% | 26 | 151 | 0.28 | -0.08 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 69.00 | 0.28 | 0.39 | 0.38 | +0.12 | +46.16% | 19 | 65 | 0.27 | -0.12 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 0.40 | 0.48 | 0.53 | +0.13 | +32.50% | 95 | 661 | 0.25 | -0.18 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 71.00 | 0.57 | 0.91 | 0.78 | +0.19 | +32.21% | 83 | 151 | 0.25 | -0.26 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 72.00 | 0.98 | 1.23 | 1.10 | +0.21 | +23.60% | 45 | 169 | 0.26 | -0.36 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 73.00 | 1.42 | 1.68 | 1.46 | +0.15 | +11.45% | 29 | 893 | 0.26 | -0.46 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 74.00 | 1.97 | 2.21 | 2.22 | +0.44 | +24.72% | 15 | 190 | 0.26 | -0.56 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 2.60 | 2.90 | 2.79 | +0.47 | +20.26% | 43 | 1,315 | 0.27 | -0.66 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 76.00 | 3.35 | 4.45 | 3.84 | +0.80 | +26.32% | 53 | 2,298 | 0.27 | -0.74 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 77.00 | 3.55 | 4.30 | 4.32 | +0.49 | +12.80% | 17 | 188 | 0.17 | -0.81 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 78.00 | 4.95 | 5.20 | 5.18 | +0.76 | +17.20% | 37 | 49 | 0.26 | -0.87 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 79.00 | 5.90 | 7.05 | 6.15 | +1.40 | +29.48% | 5 | 106 | 0.30 | -0.91 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 6.35 | 7.05 | 6.53 | +0.02 | +0.31% | 5 | 108 | 0.19 | -0.94 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 81.00 | 7.30 | 8.90 | 8.40 | +1.05 | +14.29% | 2 | 12 | 0.55 | -0.96 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 82.00 | 8.45 | 9.15 | 8.24 | 0.00 | 0.00% | 0 | 32 | 0.28 | -0.97 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 83.00 | 9.60 | 11.45 | 10.25 | +4.00 | +64.00% | 2 | 13 | 1.55 | -0.98 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 84.00 | 10.40 | 11.00 | 8.47 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.99 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 85.00 | 10.40 | 13.15 | 11.30 | 0.00 | 0.00% | 0 | 39 | 0.44 | -0.99 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 86.00 | 12.20 | 13.05 | 10.27 | 0.00 | 0.00% | 0 | 5 | 0.43 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 87.00 | 12.40 | 14.85 | 10.19 | 0.00 | 0.00% | 0 | 8 | 0.47 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 88.00 | 14.65 | 15.95 | 12.19 | 0.00 | 0.00% | 0 | 25 | 0.49 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 89.00 | 15.10 | 16.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 15.65 | 18.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 91.00 | 16.65 | 18.05 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 92.00 | 17.75 | 20.15 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 21.00 | 23.05 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 100.00 | 25.80 | 28.25 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 105.00 | 30.75 | 33.25 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 110.00 | 35.75 | 38.25 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |