Options Chain for NIKE INC CL B (NKE) - $94.13 as of 3/28/2024 9:56:15 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
65.00 | 27.30 | 31.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:52 PM EST | |||
70.00 | 22.45 | 26.15 | 23.50 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 3/22/2024 | 3/27/2024 3:59:52 PM EST |
75.00 | 17.95 | 21.15 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:52 PM EST | |||
79.00 | 14.00 | 17.15 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:52 PM EST | |||
80.00 | 12.90 | 16.15 | 13.50 | 0.00 | 0.00% | 0 | 4 | 0.89 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
81.00 | 12.00 | 15.15 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:52 PM EST | |||
82.00 | 10.90 | 14.20 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:52 PM EST | |||
83.00 | 9.30 | 13.20 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:52 PM EST | |||
84.00 | 8.80 | 12.25 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:52 PM EST | |||
85.00 | 7.80 | 11.20 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:52 PM EST | |||
86.00 | 7.40 | 10.20 | 15.95 | 0.00 | 0.00% | 0 | 12 | 0.62 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 3/27/2024 3:59:52 PM EST |
87.00 | 6.60 | 8.80 | 7.54 | +0.99 | +15.12% | 1 | 220 | 0.43 | 0.99 | 0.01 | -0.02 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
88.00 | 5.10 | 8.20 | 5.09 | 0.00 | 0.00% | 0 | 102 | 0.40 | 0.98 | 0.02 | -0.02 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
89.00 | 4.25 | 6.25 | 5.70 | +1.50 | +35.72% | 1 | 16 | 0.25 | 0.95 | 0.03 | -0.03 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
90.00 | 4.10 | 4.30 | 2.82 | -1.31 | -31.72% | 1 | 55 | 0.36 | 0.92 | 0.05 | -0.04 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
91.00 | 3.20 | 3.35 | 3.70 | +0.50 | +15.63% | 10 | 98 | 0.21 | 0.87 | 0.07 | -0.05 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
92.00 | 2.38 | 2.47 | 2.93 | +0.48 | +19.60% | 21 | 429 | 0.20 | 0.80 | 0.11 | -0.06 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
93.00 | 1.62 | 1.74 | 1.80 | +0.05 | +2.86% | 289 | 494 | 0.17 | 0.69 | 0.14 | -0.06 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
94.00 | 1.04 | 1.11 | 1.11 | +0.01 | +0.91% | 129 | 1,315 | 0.17 | 0.54 | 0.16 | -0.06 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
95.00 | 0.60 | 0.65 | 0.63 | -0.07 | -10.00% | 262 | 1,975 | 0.17 | 0.38 | 0.15 | -0.06 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
96.00 | 0.32 | 0.36 | 0.36 | -0.02 | -5.27% | 127 | 928 | 0.18 | 0.25 | 0.12 | -0.05 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
97.00 | 0.17 | 0.20 | 0.21 | 0.00 | 0.00% | 192 | 1,037 | 0.18 | 0.16 | 0.09 | -0.04 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
98.00 | 0.08 | 0.11 | 0.09 | -0.02 | -18.19% | 62 | 357 | 0.19 | 0.10 | 0.06 | -0.03 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
99.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 223 | 340 | 0.20 | 0.06 | 0.04 | -0.02 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
100.00 | 0.03 | 0.05 | 0.06 | -0.03 | -33.34% | 14 | 1,705 | 0.21 | 0.04 | 0.03 | -0.01 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
101.00 | 0.01 | 0.10 | 0.13 | +0.09 | +225.00% | 1 | 390 | 0.32 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
102.00 | 0.01 | 0.09 | 0.04 | +0.02 | +100.00% | 1 | 778 | 0.24 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
103.00 | 0.01 | 0.06 | 0.01 | -0.02 | -66.67% | 4 | 519 | 0.27 | 0.01 | 0.00 | 0.00 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
104.00 | 0.01 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 650 | 0.29 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
105.00 | 0.01 | 0.13 | 0.74 | 0.00 | 0.00% | 0 | 1,216 | 0.33 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
106.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,062 | 0.34 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
107.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 86 | 0.37 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
108.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 496 | 0.36 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
109.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 226 | 0.51 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
110.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,054 | 0.42 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
111.00 | 0.01 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 240 | 0.56 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:52 PM EST |
112.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 63 | 0.54 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:52 PM EST |
113.00 | 0.00 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 821 | 0.60 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:52 PM EST |
114.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 189 | 0.55 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:52 PM EST |
115.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 332 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
116.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,054 | 0.54 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:52 PM EST |
117.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 554 | 0.52 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:52 PM EST |
118.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,531 | 0.61 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
119.00 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 232 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:52 PM EST |
120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 682 | 0.58 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
125.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 566 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:52 PM EST |
130.00 | 0.00 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 1,345 | 0.92 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 3:59:52 PM EST |
135.00 | 0.00 | 0.71 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 3:59:52 PM EST |
140.00 | 0.00 | 0.58 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/27/2024 3:59:52 PM EST |
145.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 3:59:52 PM EST |
150.00 | 0.00 | 0.30 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:52 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
65.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 565 | 1.07 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/27/2024 3:59:52 PM EST |
70.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 89 | 0.87 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/27/2024 3:59:52 PM EST |
75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 41 | 0.55 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
79.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.44 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
80.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 349 | 0.41 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
81.00 | 0.01 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 85 | 0.38 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
82.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 213 | 0.35 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
83.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 33 | 0.66 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/27/2024 3:59:52 PM EST |
84.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 15 | 1,823 | 0.37 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
85.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 3 | 1,975 | 0.31 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
86.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 1 | 170 | 0.28 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
87.00 | 0.00 | 0.20 | 0.09 | +0.05 | +125.00% | 1 | 4,161 | 0.25 | -0.01 | 0.01 | -0.02 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
88.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 171 | 0.23 | -0.02 | 0.02 | -0.02 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
89.00 | 0.05 | 0.18 | 0.06 | +0.01 | +20.00% | 3 | 1,596 | 0.20 | -0.05 | 0.03 | -0.03 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
90.00 | 0.07 | 0.09 | 0.08 | -0.01 | -11.12% | 13 | 2,493 | 0.20 | -0.08 | 0.05 | -0.04 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
91.00 | 0.14 | 0.15 | 0.15 | -0.02 | -11.77% | 23 | 2,143 | 0.19 | -0.13 | 0.07 | -0.05 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
92.00 | 0.26 | 0.30 | 0.29 | -0.02 | -6.46% | 33 | 989 | 0.18 | -0.20 | 0.11 | -0.06 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
93.00 | 0.50 | 0.56 | 0.53 | -0.01 | -1.86% | 87 | 2,160 | 0.18 | -0.31 | 0.14 | -0.06 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
94.00 | 0.90 | 0.95 | 0.96 | -0.01 | -1.04% | 58 | 919 | 0.18 | -0.46 | 0.16 | -0.06 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
95.00 | 1.46 | 1.54 | 1.51 | 0.00 | 0.00% | 10 | 1,316 | 0.18 | -0.62 | 0.15 | -0.06 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
96.00 | 2.19 | 2.28 | 2.19 | -0.07 | -3.10% | 1 | 189 | 0.18 | -0.75 | 0.12 | -0.05 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
97.00 | 3.00 | 3.15 | 2.83 | -0.22 | -7.22% | 9 | 187 | 0.21 | -0.84 | 0.09 | -0.04 | 3/28/2024 | 3/27/2024 3:59:52 PM EST |
98.00 | 2.33 | 4.15 | 4.07 | 0.00 | 0.00% | 0 | 14 | 0.26 | -0.90 | 0.06 | -0.03 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
99.00 | 3.30 | 5.75 | 5.41 | 0.00 | 0.00% | 0 | 48 | 0.40 | -0.94 | 0.04 | -0.02 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
100.00 | 4.45 | 6.35 | 5.77 | 0.00 | 0.00% | 0 | 29 | 0.49 | -0.96 | 0.03 | -0.01 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
101.00 | 5.40 | 8.70 | 7.50 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.99 | 0.01 | 0.00 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
102.00 | 6.00 | 9.60 | 9.55 | 0.00 | 0.00% | 0 | 110 | 0.45 | -0.99 | 0.01 | 0.00 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
103.00 | 8.40 | 9.60 | 10.45 | 0.00 | 0.00% | 0 | 160 | 0.57 | -0.99 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
104.00 | 7.95 | 11.30 | 9.65 | 0.00 | 0.00% | 0 | 36 | 0.72 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
105.00 | 9.25 | 11.15 | 11.75 | 0.00 | 0.00% | 0 | 20 | 0.56 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:52 PM EST |
106.00 | 9.95 | 13.80 | 12.40 | 0.00 | 0.00% | 0 | 4 | 0.99 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:52 PM EST |
107.00 | 11.10 | 14.80 | 7.44 | 0.00 | 0.00% | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 3:59:52 PM EST |
108.00 | 12.10 | 15.80 | 16.25 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:52 PM EST |
109.00 | 13.50 | 16.75 | 16.05 | 0.00 | 0.00% | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:52 PM EST |
110.00 | 14.45 | 17.65 | 15.65 | 0.00 | 0.00% | 0 | 4 | 1.13 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:52 PM EST |
111.00 | 15.30 | 18.70 | 11.74 | 0.00 | 0.00% | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 3/27/2024 3:59:52 PM EST |
112.00 | 15.95 | 19.25 | 14.05 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 3/27/2024 3:59:52 PM EST |
113.00 | 17.30 | 20.80 | 21.07 | 0.00 | 0.00% | 0 | 5 | 1.25 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:52 PM EST |
114.00 | 18.00 | 21.70 | 15.11 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 3/27/2024 3:59:52 PM EST |
115.00 | 19.00 | 22.80 | 11.54 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/27/2024 | 3/27/2024 3:59:52 PM EST |
116.00 | 19.90 | 23.85 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:52 PM EST | |||
117.00 | 21.10 | 24.80 | 16.89 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 3:59:52 PM EST |
118.00 | 22.45 | 25.65 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:52 PM EST | |||
119.00 | 22.90 | 26.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:52 PM EST | |||
120.00 | 23.90 | 27.50 | 18.83 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 3:59:52 PM EST |
125.00 | 29.00 | 32.75 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:52 PM EST | |||
130.00 | 34.00 | 37.80 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:52 PM EST | |||
135.00 | 38.90 | 42.75 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:52 PM EST | |||
140.00 | 44.00 | 47.75 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:52 PM EST | |||
145.00 | 48.90 | 52.75 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:52 PM EST | |||
150.00 | 53.95 | 57.75 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:52 PM EST |