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 | 23.25 | 24.60 | 24.70 | 0.00 | 0.00% | 0 | 18 | 0.71 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 17.05 | 19.30 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 60.00 | 12.85 | 14.30 | % | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 63.00 | 10.60 | 11.80 | 14.34 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.91 | 0.02 | -0.02 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 64.00 | 9.60 | 10.50 | 9.60 | -1.10 | -10.28% | 3 | 1 | 0.42 | 0.89 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 8.40 | 9.30 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.86 | 0.03 | -0.03 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 66.00 | 7.60 | 8.50 | % | 0 | 0 | 0.34 | 0.83 | 0.03 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 67.00 | 7.35 | 8.35 | 10.71 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.80 | 0.03 | -0.03 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 68.00 | 5.80 | 7.20 | 10.05 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.76 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 69.00 | 4.95 | 7.05 | 5.60 | % | 1 | 0 | 0.43 | 0.72 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 70.00 | 5.00 | 5.90 | 5.00 | -0.70 | -12.29% | 13 | 11 | 0.41 | 0.68 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 71.00 | 3.15 | 5.30 | 4.60 | -2.40 | -34.29% | 1 | 1 | 0.41 | 0.63 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 72.00 | 4.10 | 4.25 | 3.97 | -0.62 | -13.51% | 10 | 3 | 0.37 | 0.59 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 73.00 | 3.55 | 3.70 | 3.38 | -1.21 | -26.37% | 7 | 5 | 0.37 | 0.54 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 74.00 | 3.10 | 3.50 | 2.92 | -0.63 | -17.75% | 35 | 53 | 0.39 | 0.50 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 2.66 | 2.81 | 2.53 | -0.43 | -14.53% | 62 | 63 | 0.37 | 0.45 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 76.00 | 1.75 | 2.44 | 2.11 | -0.48 | -18.54% | 34 | 33 | 0.34 | 0.41 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 77.00 | 1.98 | 2.13 | 2.01 | -0.22 | -9.87% | 11 | 136 | 0.37 | 0.36 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 78.00 | 1.65 | 1.90 | 1.65 | -0.22 | -11.77% | 46 | 91 | 0.37 | 0.32 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 79.00 | 1.42 | 1.58 | 1.41 | -0.23 | -14.03% | 15 | 31 | 0.38 | 0.29 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 1.18 | 1.34 | 1.20 | -0.15 | -11.12% | 119 | 219 | 0.38 | 0.25 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 81.00 | 1.01 | 1.14 | 0.96 | -0.18 | -15.79% | 14 | 36 | 0.38 | 0.22 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 82.00 | 0.84 | 1.94 | 0.80 | -0.19 | -19.20% | 20 | 34 | 0.46 | 0.19 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 83.00 | 0.65 | 1.00 | 0.67 | -0.15 | -18.30% | 16 | 44 | 0.40 | 0.17 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 84.00 | 0.59 | 0.88 | 0.54 | -0.16 | -22.86% | 2 | 70 | 0.40 | 0.15 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 85.00 | 0.49 | 0.57 | 0.49 | -0.07 | -12.50% | 48 | 412 | 0.38 | 0.13 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 86.00 | 0.41 | 0.47 | 0.39 | -0.08 | -17.03% | 7 | 37 | 0.38 | 0.11 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 87.00 | 0.34 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.38 | 0.10 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 88.00 | 0.29 | 0.35 | 0.30 | -0.04 | -11.77% | 7 | 26 | 0.39 | 0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 89.00 | 0.24 | 0.30 | 0.27 | -0.37 | -57.82% | 20 | 21 | 0.39 | 0.07 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 90.00 | 0.20 | 0.46 | 0.22 | -0.03 | -12.00% | 23 | 90 | 0.44 | 0.06 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 95.00 | 0.09 | 0.14 | 0.11 | -0.02 | -15.39% | 5 | 153 | 0.42 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 100.00 | 0.01 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 93 | 0.54 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 105.00 | 0.02 | 0.21 | 0.22 | +0.06 | +37.50% | 3 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 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 | 0.59 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.29 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 60.00 | 0.04 | 0.25 | 0.26 | +0.05 | +23.81% | 7 | 85 | 0.41 | -0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 63.00 | 0.29 | 0.47 | 0.49 | +0.07 | +16.67% | 21 | 69 | 0.37 | -0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 64.00 | 0.46 | 0.58 | 0.63 | +0.15 | +31.25% | 23 | 81 | 0.38 | -0.11 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 0.00 | 0.72 | 0.70 | +0.07 | +11.12% | 16 | 4,455 | 0.32 | -0.14 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 66.00 | 0.26 | 0.90 | 0.91 | +0.13 | +16.67% | 6 | 18 | 0.33 | -0.17 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 67.00 | 1.03 | 1.10 | 1.09 | +0.12 | +12.38% | 16 | 7,729 | 0.38 | -0.20 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 68.00 | 1.14 | 1.35 | 1.48 | +0.29 | +24.37% | 24 | 60 | 0.37 | -0.24 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 69.00 | 1.47 | 1.64 | 1.75 | +0.28 | +19.05% | 24 | 61 | 0.37 | -0.28 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 1.85 | 2.06 | 2.00 | +0.20 | +11.12% | 31 | 397 | 0.37 | -0.32 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 71.00 | 2.18 | 2.39 | 2.56 | +0.49 | +23.68% | 7 | 57 | 0.37 | -0.37 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 72.00 | 2.41 | 2.81 | 2.96 | +0.44 | +17.46% | 3 | 75 | 0.37 | -0.41 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 73.00 | 3.10 | 3.30 | 3.30 | +0.35 | +11.87% | 7 | 185 | 0.37 | -0.46 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 74.00 | 3.10 | 3.85 | 4.01 | +0.51 | +14.58% | 38 | 48 | 0.34 | -0.50 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 4.20 | 4.40 | 4.57 | +0.57 | +14.25% | 13 | 687 | 0.37 | -0.55 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 76.00 | 4.75 | 5.05 | 5.05 | +0.53 | +11.73% | 5 | 32 | 0.37 | -0.59 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 77.00 | 4.95 | 6.60 | 5.90 | +2.30 | +63.89% | 3 | 11 | 0.34 | -0.64 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 78.00 | 5.65 | 8.00 | 5.32 | 0.00 | 0.00% | 0 | 52 | 0.44 | -0.68 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 79.00 | 6.90 | 7.75 | 6.58 | +0.01 | +0.16% | 1 | 10 | 0.37 | -0.71 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 6.70 | 8.10 | 8.14 | +1.19 | +17.13% | 2 | 21 | 0.33 | -0.75 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 81.00 | 7.70 | 9.75 | 7.81 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.78 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 82.00 | 8.65 | 9.60 | 9.85 | +2.74 | +38.54% | 1 | 4 | 0.32 | -0.81 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 83.00 | 9.80 | 11.30 | 7.40 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.83 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 84.00 | 10.60 | 12.20 | 11.70 | +3.24 | +38.30% | 13 | 4 | 0.43 | -0.85 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 85.00 | 11.95 | 12.35 | 8.80 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.87 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 86.00 | 12.95 | 14.30 | % | 0 | 0 | 0.53 | -0.89 | 0.02 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 87.00 | 13.90 | 14.35 | % | 0 | 0 | 0.46 | -0.90 | 0.02 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 88.00 | 13.70 | 15.25 | % | 0 | 0 | 0.28 | -0.92 | 0.02 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 89.00 | 15.55 | 16.50 | % | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 16.65 | 17.25 | 15.28 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.94 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 95.00 | 21.05 | 22.55 | % | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 100.00 | 25.75 | 28.30 | 25.23 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.99 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 105.00 | 30.75 | 33.25 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 110.00 | 35.75 | 38.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |