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   0.213 0.271 94.12 0.18
 
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 0.93 1.33 1.02 0.00 177 842  W   93 NKE 0.00 0.01 0.01 0.00 409 992  W  
NKE 0.01 0.50 0.08 0.00 533 973  W   94 NKE 0.00 0.03 0.02 0.00 1648 778  W  
NKE 0.00 0.01 0.01 0.00 1417 2489  W   95 NKE 0.68 2.79 0.85 0.00 431 378  W  
NKE 0.00 0.01 0.01 0.00 3914 2350  W   96 NKE 1.65 2.88 1.86 0.00 66 215  W  
NKE 0.00 0.01 0.01 0.00 720 4034  W   97 NKE 2.37 3.25 2.80 0.00 124 41  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 1.82 1.88 1.77 2.02 46 438  W   93 NKE 0.61 0.62 0.65 0.76 468 953  W  
NKE 1.19 1.22 1.20 1.43 387 663  W   94 NKE 0.98 1.19 0.99 1.18 848 581  W  
NKE 0.72 0.76 0.70 0.97 1589 1530  W   95 NKE 1.50 1.55 1.57 1.71 338 327  W  
NKE 0.40 0.42 0.42 0.62 1092 1022  W   96 NKE 2.15 2.24 2.30 2.36 63 130  W  
NKE 0.20 0.22 0.19 0.38 743 1381  W   97 NKE 2.94 3.10 2.84 3.12 7 56  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 2.26 2.35 2.26 2.90 12 146  W   93 NKE 0.96 1.02 1.00 1.15 49 111  W  
NKE 1.66 1.75 1.60 2.31 80 199  W   94 NKE 1.36 1.62 1.45 1.56 34 162  W  
NKE 1.14 1.25 1.15 1.80 103 480  W   95 NKE 1.87 1.99 2.02 2.04 46 427  W  
NKE 0.80 1.04 0.80 1.38 515 255  W   96 NKE 2.46 2.57 2.29 2.61 8 24  W  
NKE 0.52 0.56 0.51 1.03 86 199  W   97 NKE 3.20 3.30 2.89 3.25 2 65  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 3.00 3.10 3.05 4.20 164 2476  S   92.5 NKE 1.11 1.17 1.20 1.11 212 2926  S  
NKE 2.70 2.74 2.91 3.87 6 90  S   93 NKE 1.30 1.34 1.23 1.27 92 34  S  
NKE 2.11 2.15 2.04 3.25 282 492  S   94 NKE 1.71 1.75 1.78 1.64 203 438  S  
NKE 1.60 1.65 1.59 2.70 814 3403  S   95 NKE 2.21 2.25 2.22 2.07 520 2620  S  
NKE 1.18 1.22 1.18 2.21 269 1766  S   96 NKE 2.78 2.84 2.81 2.56 49 153  S  
NKE 0.85 0.92 0.83 1.78 75 290  S   97 NKE 3.40 3.55 2.76 3.12 1 68  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 3.05 3.15 2.95 5.02 3 176  W   93 NKE 1.54 1.60 1.32 1.22 1 66  W  
NKE 2.29 2.54 2.71 4.36 61 164  W   94 NKE 1.95 2.02 1.88 1.54 35 37  W  
NKE 1.90 2.01 1.95 3.76 38 309  W   95 NKE 2.43 2.53 2.50 1.91 8 53  W  
NKE 1.35 1.58 1.50 3.21 8 97  W   96 NKE 3.00 3.10 2.78 2.33 7 4  W  
NKE 1.14 1.23 1.15 2.72 6 68  W   97 NKE 2.61 3.75 2.98 2.81 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 3.30 3.40 3.35 6.39 5 45  W   93 NKE 1.53 1.84 1.50 1.07 1 9  W  
NKE 2.71 2.87 2.85 5.70 8 62  W   94 NKE 2.09 2.22 2.22 1.33 3 131  W  
NKE 2.21 2.29 2.21 5.05 31 107  W   95 NKE 1.49 2.72 2.72 1.64 27 31  W  
NKE 1.60 2.03 1.95 4.44 19 38  W   96 NKE 3.15 3.30 3.26 1.99 25 4  W  
NKE 1.37 1.58 1.40 3.88 9 70  W   97 NKE 2.69 3.95 3.75 2.38 0 1  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 2.93 4.90 3.55 8.03 2 3  W   93 NKE 1.89 2.16 2.17 0.86 0 10  W  
NKE 2.91 3.05 2.90 7.30 1 1  W   94 NKE 2.51 2.65 2.55 1.07 1 0  W  
NKE 2.39 2.56 2.50 6.61 5 1  W   95 NKE 3.00 3.10 2.90 1.31 2 0  W  
NKE 1.95 2.14 2.34 5.95 5 4  W   96 NKE 2.22 3.70 0.00 1.59 0 0  W  
NKE 1.57 1.84 1.75 5.33 1 1  W   97 NKE 2.37 4.35 0.00 1.90 0 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 4.25 4.40 4.25 12.57 99 2257  S   92.5 NKE 2.29 2.32 2.38 0.40 196 4791  S  
NKE 2.92 2.98 2.89 10.64 247 5863  S   95 NKE 3.40 3.50 3.48 0.69 863 9015  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.