Options Chain for NIKE INC CL B (NKE) - $95.73 as of 4/19/2024 7:15:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 32.70 | 37.00 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:57 PM EST | |||
| 65.00 | 27.70 | 31.95 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:57 PM EST | |||
| 70.00 | 22.60 | 27.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:57 PM EST | |||
| 75.00 | 17.80 | 22.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:57 PM EST | |||
| 77.00 | 15.80 | 20.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:57 PM EST | |||
| 78.00 | 15.50 | 19.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:57 PM EST | |||
| 79.00 | 15.10 | 18.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:57 PM EST | |||
| 80.00 | 12.80 | 17.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:57 PM EST | |||
| 81.00 | 12.20 | 16.00 | 11.10 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 4/19/2024 3:59:57 PM EST |
| 82.00 | 11.50 | 15.00 | 13.10 | 0.00 | 0.00% | 0 | 9 | 1.36 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 3:59:57 PM EST |
| 83.00 | 10.20 | 14.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:57 PM EST | |||
| 84.00 | 8.75 | 12.70 | 8.26 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 4/19/2024 3:59:57 PM EST |
| 85.00 | 8.00 | 11.75 | 7.10 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.99 | 0.00 | -0.02 | 4/15/2024 | 4/19/2024 3:59:57 PM EST |
| 86.00 | 7.20 | 10.75 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.99 | 0.01 | -0.02 | 4/18/2024 | 4/19/2024 3:59:57 PM EST |
| 87.00 | 6.00 | 9.80 | 6.99 | 0.00 | 0.00% | 0 | 14 | 0.78 | 0.98 | 0.01 | -0.03 | 4/15/2024 | 4/19/2024 3:59:57 PM EST |
| 88.00 | 5.20 | 7.95 | 8.10 | +0.60 | +8.00% | 1 | 76 | 0.71 | 0.96 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 89.00 | 4.30 | 6.05 | 6.38 | +0.38 | +6.34% | 22 | 174 | 0.38 | 0.93 | 0.03 | -0.04 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 90.00 | 2.63 | 5.95 | 4.75 | -1.15 | -19.50% | 22 | 139 | 0.31 | 0.90 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 91.00 | 3.75 | 3.90 | 4.38 | -0.52 | -10.62% | 20 | 617 | 0.26 | 0.85 | 0.06 | -0.07 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 92.00 | 2.89 | 3.05 | 3.06 | -0.74 | -19.48% | 42 | 532 | 0.25 | 0.79 | 0.08 | -0.08 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 93.00 | 1.97 | 2.26 | 2.16 | -1.03 | -32.29% | 173 | 607 | 0.22 | 0.70 | 0.11 | -0.08 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 94.00 | 1.52 | 1.56 | 1.52 | -0.96 | -38.71% | 139 | 840 | 0.23 | 0.59 | 0.13 | -0.09 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 95.00 | 0.98 | 1.02 | 1.05 | -0.75 | -41.67% | 683 | 2,537 | 0.23 | 0.45 | 0.14 | -0.09 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 96.00 | 0.59 | 0.62 | 0.60 | -0.65 | -52.00% | 1,612 | 1,436 | 0.22 | 0.31 | 0.13 | -0.08 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 97.00 | 0.32 | 0.36 | 0.36 | -0.42 | -53.85% | 683 | 1,039 | 0.22 | 0.20 | 0.11 | -0.06 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 98.00 | 0.16 | 0.18 | 0.20 | -0.30 | -60.00% | 524 | 1,779 | 0.22 | 0.13 | 0.08 | -0.05 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 99.00 | 0.09 | 0.11 | 0.09 | -0.16 | -64.00% | 218 | 585 | 0.22 | 0.07 | 0.05 | -0.03 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 100.00 | 0.04 | 0.07 | 0.07 | -0.09 | -56.25% | 398 | 1,221 | 0.23 | 0.04 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 101.00 | 0.01 | 0.09 | 0.05 | -0.02 | -28.58% | 15 | 257 | 0.25 | 0.02 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 102.00 | 0.01 | 0.07 | 0.04 | +0.01 | +33.34% | 11 | 293 | 0.26 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 103.00 | 0.00 | 1.27 | 0.02 | -0.05 | -71.43% | 6 | 133 | 0.76 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 104.00 | 0.00 | 0.40 | 0.05 | -0.03 | -37.50% | 7 | 139 | 0.55 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | +0.03 | +150.00% | 5 | 969 | 0.43 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 106.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 231 | 0.90 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:57 PM EST |
| 107.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 222 | 0.95 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:57 PM EST |
| 108.00 | 0.00 | 1.25 | 0.02 | 0.00 | 0.00% | 0 | 121 | 0.99 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:57 PM EST |
| 109.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 80 | 1.03 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 0.90 | 0.02 | +0.01 | +100.00% | 2 | 205 | 0.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 111.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 19 | 1.12 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:57 PM EST |
| 112.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 24 | 1.16 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 3:59:57 PM EST |
| 113.00 | 0.00 | 1.26 | 0.75 | 0.00 | 0.00% | 0 | 25 | 1.19 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:57 PM EST |
| 114.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 3:59:57 PM EST |
| 115.00 | 0.00 | 0.37 | 0.04 | 0.00 | 0.00% | 0 | 84 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 323 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 112 | 0.97 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 0.90 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.71 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.59 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.66 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.76 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 237 | 0.65 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 3:59:57 PM EST |
| 77.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 97 | 0.88 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 3:59:57 PM EST |
| 78.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 87 | 1.36 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 3:59:57 PM EST |
| 79.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 54 | 0.79 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 206 | 0.59 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 3:59:57 PM EST |
| 81.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 62 | 0.73 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 3:59:57 PM EST |
| 82.00 | 0.00 | 1.27 | 0.02 | -0.01 | -33.34% | 10 | 24 | 1.11 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 83.00 | 0.01 | 1.28 | 0.01 | -0.02 | -66.67% | 66 | 55 | 0.72 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 84.00 | 0.01 | 0.55 | 0.03 | 0.00 | 0.00% | 54 | 89 | 0.55 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 85.00 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 14 | 5,447 | 0.38 | -0.01 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 86.00 | 0.01 | 0.09 | 0.04 | -0.01 | -20.00% | 31 | 459 | 0.35 | -0.01 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 87.00 | 0.02 | 0.09 | 0.03 | -0.03 | -50.00% | 24 | 1,502 | 0.32 | -0.02 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 88.00 | 0.03 | 0.09 | 0.05 | -0.01 | -16.67% | 1,696 | 5,798 | 0.29 | -0.04 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 89.00 | 0.08 | 0.11 | 0.08 | -0.01 | -11.12% | 498 | 1,602 | 0.28 | -0.07 | 0.03 | -0.04 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 90.00 | 0.13 | 0.15 | 0.13 | +0.02 | +18.19% | 188 | 1,079 | 0.26 | -0.10 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 91.00 | 0.22 | 0.23 | 0.20 | +0.02 | +11.12% | 283 | 725 | 0.25 | -0.15 | 0.06 | -0.07 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 92.00 | 0.34 | 0.38 | 0.35 | +0.13 | +59.10% | 534 | 815 | 0.24 | -0.21 | 0.08 | -0.08 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 93.00 | 0.56 | 0.61 | 0.59 | +0.21 | +55.27% | 974 | 349 | 0.23 | -0.30 | 0.11 | -0.08 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 94.00 | 0.87 | 0.93 | 0.88 | +0.27 | +44.27% | 396 | 600 | 0.23 | -0.41 | 0.13 | -0.09 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 95.00 | 1.33 | 1.42 | 1.29 | +0.38 | +41.76% | 749 | 269 | 0.22 | -0.55 | 0.14 | -0.09 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 96.00 | 1.94 | 2.03 | 1.70 | +0.31 | +22.31% | 184 | 101 | 0.22 | -0.69 | 0.13 | -0.08 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 97.00 | 2.70 | 2.82 | 2.70 | +0.80 | +42.11% | 36 | 49 | 0.20 | -0.80 | 0.11 | -0.06 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 98.00 | 3.50 | 4.35 | 2.83 | -1.02 | -26.50% | 12 | 7 | 0.30 | -0.87 | 0.08 | -0.05 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 99.00 | 3.90 | 6.00 | 3.25 | -0.23 | -6.61% | 5 | 82 | 0.43 | -0.93 | 0.05 | -0.03 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 100.00 | 3.35 | 7.35 | 4.62 | -6.18 | -57.23% | 1 | 14 | 0.67 | -0.96 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 101.00 | 5.20 | 8.35 | 5.51 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.98 | 0.02 | -0.01 | 4/18/2024 | 4/19/2024 3:59:57 PM EST |
| 102.00 | 5.65 | 9.00 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.01 | -0.01 | 4/1/2024 | 4/19/2024 3:59:57 PM EST |
| 103.00 | 6.35 | 10.10 | 13.75 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:57 PM EST |
| 104.00 | 7.35 | 11.35 | 11.38 | 0.00 | 0.00% | 0 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/19/2024 3:59:57 PM EST |
| 105.00 | 8.35 | 12.30 | 15.07 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 3:59:57 PM EST |
| 106.00 | 9.10 | 13.35 | 7.29 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 3:59:57 PM EST |
| 107.00 | 10.00 | 14.50 | 13.94 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 3:59:57 PM EST |
| 108.00 | 11.00 | 15.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 109.00 | 12.00 | 16.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 110.00 | 13.00 | 17.00 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/19/2024 3:59:57 PM EST |
| 111.00 | 14.00 | 18.30 | 15.65 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:57 PM EST |
| 112.00 | 15.00 | 19.50 | 11.82 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 3:59:57 PM EST |
| 113.00 | 16.00 | 20.45 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 114.00 | 17.00 | 21.30 | 20.75 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/19/2024 3:59:57 PM EST |
| 115.00 | 18.00 | 22.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 120.00 | 23.00 | 27.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 125.00 | 28.00 | 32.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 130.00 | 33.00 | 37.00 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 135.00 | 38.00 | 42.50 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 140.00 | 43.00 | 47.20 | 38.50 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 3:59:57 PM EST |
| 145.00 | 48.10 | 52.20 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST |