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

Option Chains For NKE Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
NKE NIKE INC CL B   0.212 0.253 92.16 -0.89

 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 1.35 1.41 1.30 0.00 28 1050  W   91 NKE 0.19 0.23 0.18 0.00 304 694  W  
NKE 0.97 1.04 1.12 0.00 1 809  W   91.5 NKE 0.32 0.35 0.36 0.00 142 1158  W  
NKE 0.66 0.71 0.66 0.00 87 1027  W   92 NKE 0.49 0.54 0.56 0.00 516 1018  W  
NKE 0.42 0.46 0.40 0.00 484 833  W   92.5 NKE 0.74 0.79 0.65 0.00 516 667  W  
NKE 0.24 0.27 0.25 0.00 371 1377  W   93 NKE 1.07 1.12 0.94 0.00 269 927  W  
NKE 0.13 0.15 0.12 0.00 388 963  W   93.5 NKE 1.41 1.52 1.50 0.00 35 505  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 1.67 1.72 1.62 1.97 213 262  W   91 NKE 0.60 0.64 0.57 0.76 339 172  W  
NKE 1.34 1.39 1.35 1.67 51 581  W   91.5 NKE 0.79 0.83 0.70 0.96 66 245  W  
NKE 1.05 1.10 1.05 1.39 93 513  W   92 NKE 1.01 1.05 1.06 1.18 173 117  W  
NKE 0.80 0.82 0.79 1.15 131 357  W   92.5 NKE 1.28 1.32 1.33 1.44 59 164  W  
NKE 0.59 0.62 0.59 0.94 146 606  W   93 NKE 1.58 1.63 1.48 1.72 208 776  W  
NKE 0.42 0.45 0.43 0.75 202 657  W   93.5 NKE 1.91 1.97 1.82 2.04 97 707  W  
 
2019-12-06 - Calls 2019-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 1.97 2.02 2.04 2.57 22 235  W   91 NKE 0.97 1.01 0.88 1.20 12 171  W  
NKE 1.66 1.71 1.91 2.28 2 122  W   91.5 NKE 1.16 1.20 1.11 1.41 7 54  W  
NKE 1.38 1.42 1.41 2.01 11 463  W   92 NKE 1.38 1.42 1.36 1.64 12 61  W  
NKE 1.13 1.16 1.21 1.76 33 231  W   92.5 NKE 1.64 1.68 1.52 1.89 13 37  W  
NKE 0.91 0.93 0.90 1.53 144 614  W   93 NKE 1.91 1.97 1.64 2.16 0 306  W  
NKE 0.72 0.74 0.73 1.32 59 88  W   93.5 NKE 2.22 2.28 1.87 2.45 5 12  W  
 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 2.22 2.31 2.28 3.12 9 114  W   91 NKE 1.22 1.30 1.21 1.49 8 16  W  
NKE 1.92 2.01 2.54 2.82 1 55  W   91.5 NKE 1.42 1.49 1.34 1.70 16 3036  W  
NKE 1.64 1.73 1.67 2.55 12 73  W   92 NKE 1.64 1.73 1.65 1.92 6 121  W  
NKE 1.40 1.47 1.50 2.29 24 188  W   92.5 NKE 1.88 1.98 1.80 2.16 11 62  W  
NKE 1.17 1.24 1.25 2.06 31 102  W   93 NKE 2.16 2.26 1.99 2.42 1 46  W  
NKE 0.97 1.03 1.14 1.83 2 219  W   93.5 NKE 2.45 2.56 2.41 2.70 1 21  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 3.25 3.45 3.41 3.66 13 1  S   91 NKE 2.24 2.38 2.26 1.67 1 95  S  
NKE 2.88 3.25 3.69 3.37 0 1  S   91.5 NKE 2.43 2.60 2.44 1.88 1 17  S  
NKE 2.75 2.89 2.93 3.09 16 18  S   92 NKE 2.69 2.83 2.75 2.09 68 18  S  
NKE 2.42 2.59 2.65 2.82 73 1525  S   92.5 NKE 2.88 3.05 2.86 2.32 78 748  S  
NKE 2.17 2.41 2.33 2.57 56 162  S   93 NKE 3.20 3.35 3.05 2.57 9 173  S  
NKE 1.97 2.16 2.10 2.34 24 1141  S   93.5 NKE 3.40 3.65 3.50 2.83 4 151  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 3.35 3.60 4.40 4.23 0 7  W   91 NKE 2.41 2.48 2.35 1.78 12 10  W  
NKE 3.10 3.30 3.55 3.93 1 10  W   91.5 NKE 2.62 2.71 2.20 1.97 0 2  W  
NKE 2.91 2.98 3.05 3.64 10 30  W   92 NKE 2.85 2.93 2.58 2.18 0 12  W  
NKE 2.64 2.74 3.45 3.37 0 38  W   92.5 NKE 3.05 3.20 3.03 2.40 5 32  W  
NKE 2.41 2.47 2.45 3.11 134 105  W   93 NKE 3.30 3.50 3.25 2.64 1 57  W  
NKE 2.15 2.27 2.27 2.87 1 21  W   93.5 NKE 3.60 3.80 3.00 2.88 0 11  W  
 
2020-01-03 - Calls 2020-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 3.35 3.80 0.00 4.83 0 0  W   91 NKE 2.46 2.69 0.00 1.82 0 0  W  
NKE 3.20 3.50 0.00 4.53 0 0  W   91.5 NKE 2.63 2.92 0.00 2.01 0 0  W  
NKE 2.97 3.25 0.00 4.23 0 0  W   92 NKE 2.92 3.15 0.00 2.21 0 0  W  
NKE 2.72 2.97 0.00 3.95 0 0  W   92.5 NKE 3.05 3.40 0.00 2.41 0 0  W  
NKE 2.47 2.71 0.00 3.69 0 0  W   93 NKE 3.35 3.65 0.00 2.64 0 0  W  
NKE 2.26 2.46 0.00 3.43 0 0  W   93.5 NKE 3.60 3.95 0.00 2.87 0 0  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 3.15 3.30 3.30 5.26 147 2619  S   92.5 NKE 3.50 3.60 3.50 2.29 188 638  S  



Data Provided by HistoricalOptionData.com
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.