Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

NIKE INC CL B (NKE) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
NKE NIKE INC CL B   0.235 0.272 94.19 -0.34
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 1.70 1.78 1.90 1.66 648 579  W   93 NKE 0.45 0.48 0.43 0.43 1011 1016  W  
NKE 1.08 1.11 1.13 1.04 224 842  W   94 NKE 0.80 0.84 0.77 0.82 380 744  W  
NKE 0.60 0.64 0.66 0.59 1557 2573  W   95 NKE 1.32 1.36 1.22 1.37 311 570  W  
NKE 0.30 0.32 0.32 0.30 1815 1909  W   96 NKE 2.00 2.09 1.58 2.08 50 195  W  
NKE 0.13 0.15 0.15 0.14 642 1007  W   97 NKE 2.81 3.65 3.00 2.91 10 53  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 2.29 2.34 2.46 2.57 190 428  W   93 NKE 0.92 0.94 0.89 1.01 65 737  W  
NKE 1.68 1.72 1.70 1.98 147 384  W   94 NKE 1.31 1.34 1.32 1.42 73 164  W  
NKE 1.18 1.22 1.23 1.49 288 567  W   95 NKE 1.81 1.84 1.71 1.92 142 205  W  
NKE 0.80 0.83 0.91 1.08 249 486  W   96 NKE 2.42 2.47 2.11 2.51 20 115  W  
NKE 0.51 0.56 0.57 0.77 233 438  W   97 NKE 3.10 3.25 2.59 3.19 5 44  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 2.63 2.77 2.74 3.49 5 128  W   93 NKE 1.22 1.42 1.23 1.23 12 97  W  
NKE 1.98 2.24 2.22 2.88 28 103  W   94 NKE 1.61 1.69 1.35 1.61 13 93  W  
NKE 1.58 1.67 1.68 2.35 20 389  W   95 NKE 1.96 2.18 2.04 2.06 107 110  W  
NKE 0.87 1.22 1.34 1.88 13 218  W   96 NKE 2.68 2.96 2.61 2.58 2 23  W  
NKE 0.72 0.92 0.85 1.48 59 121  W   97 NKE 3.35 3.50 2.83 3.17 0 14  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 3.35 3.45 3.66 4.90 98 2559  S   92.5 NKE 1.33 1.36 1.35 1.10 223 2792  S  
NKE 3.05 3.15 3.50 4.56 3 0  S   93 NKE 1.50 1.53 1.45 1.25 33 0  S  
NKE 2.47 2.51 2.71 3.92 201 0  S   94 NKE 1.91 1.95 1.65 1.59 171 0  S  
NKE 1.97 2.00 2.00 3.33 418 3448  S   95 NKE 2.37 2.44 2.40 1.98 700 2433  S  
NKE 1.52 1.55 1.57 2.81 186 0  S   96 NKE 2.97 3.05 2.65 2.43 45 0  S  
NKE 1.16 1.19 1.23 2.34 60 0  S   97 NKE 3.60 3.70 3.39 2.94 10 0  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 2.88 3.50 3.95 5.84 14 88  W   93 NKE 1.58 2.11 1.86 1.14 15 57  W  
NKE 2.73 3.50 3.30 5.16 41 101  W   94 NKE 2.13 2.41 2.02 1.42 7 21  W  
NKE 2.26 2.51 2.58 4.53 77 274  W   95 NKE 2.59 2.72 2.39 1.75 42 29  W  
NKE 1.63 1.91 1.90 3.94 27 90  W   96 NKE 3.15 3.70 2.36 2.13 0 3  W  
NKE 1.30 1.52 1.62 3.41 13 55  W   97 NKE 3.75 4.60 2.98 2.56 0 5  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 2.70 4.70 3.77 7.36 3 35  W   93 NKE 1.73 2.10 2.05 0.95 4 10  W  
NKE 3.05 3.25 3.15 6.65 2 43  W   94 NKE 2.30 2.65 2.35 1.18 131 50  W  
NKE 1.83 2.88 2.80 5.97 57 68  W   95 NKE 2.76 2.88 2.51 1.45 4 21  W  
NKE 1.81 2.38 2.15 5.33 1 34  W   96 NKE 3.30 4.45 3.05 1.75 21 3  W  
NKE 1.24 1.99 1.93 4.74 8 47  W   97 NKE 3.90 5.05 3.75 2.10 1 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 4.55 4.70 4.70 14.03 476 1942  S   92.5 NKE 2.43 2.49 2.27 0.32 67 4802  S  
NKE 3.20 3.30 3.30 12.09 970 5547  S   95 NKE 3.50 3.65 3.50 0.55 751 8412  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.