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   0.227 0.271 94.64 0.64
 
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 1.81 1.89 1.89 1.71 27 995  W   93 NKE 0.13 0.17 0.15 0.07 1720 1388  W  
NKE 1.05 1.07 1.08 0.92 412 973  W   94 NKE 0.37 0.39 0.37 0.27 368 911  W  
NKE 0.50 0.52 0.50 0.38 4668 3537  W   95 NKE 0.79 0.83 0.80 0.73 228 518  W  
NKE 0.19 0.22 0.22 0.11 1499 2670  W   96 NKE 1.45 1.54 1.52 1.47 86 198  W  
NKE 0.06 0.08 0.07 0.02 13313 1262  W   97 NKE 2.30 2.65 2.31 2.38 6 50  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 2.36 2.64 2.45 2.62 24 510  W   93 NKE 0.59 0.63 0.60 0.74 538 731  W  
NKE 1.71 1.76 1.74 1.99 52 452  W   94 NKE 0.93 0.96 0.93 1.11 447 235  W  
NKE 1.16 1.20 1.20 1.46 688 662  W   95 NKE 1.38 1.42 1.38 1.58 76 253  W  
NKE 0.74 0.77 0.77 1.03 268 620  W   96 NKE 1.94 2.00 1.88 2.15 39 121  W  
NKE 0.45 0.48 0.47 0.70 2495 753  W   97 NKE 2.64 2.73 2.87 2.81 1 42  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 2.77 2.86 3.05 3.52 5 131  W   93 NKE 0.68 0.95 0.87 1.04 3 101  W  
NKE 2.12 2.38 2.00 2.88 39 113  W   94 NKE 1.25 1.31 1.33 1.40 131 101  W  
NKE 1.39 1.65 1.64 2.32 121 432  W   95 NKE 1.70 1.76 1.56 1.83 40 426  W  
NKE 1.13 1.20 1.18 1.84 15 253  W   96 NKE 2.24 2.32 2.61 2.34 0 21  W  
NKE 0.78 0.84 0.84 1.43 53 171  W   97 NKE 2.89 3.30 2.65 2.92 2 64  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 3.50 3.60 3.51 4.90 27 2497  S   92.5 NKE 1.04 1.06 1.05 0.98 142 2830  S  
NKE 3.15 3.25 3.55 4.55 9 24  S   93 NKE 1.20 1.22 1.19 1.12 1 26  S  
NKE 2.54 2.58 2.59 3.89 19 189  S   94 NKE 1.56 1.60 1.56 1.45 115 333  S  
NKE 1.99 2.02 1.99 3.29 416 3372  S   95 NKE 2.02 2.04 2.01 1.83 351 2661  S  
NKE 1.52 1.55 1.57 2.75 1600 267  S   96 NKE 2.55 2.59 2.56 2.27 121 51  S  
NKE 1.14 1.16 1.19 2.28 157 69  S   97 NKE 3.15 3.25 3.65 2.78 0 59  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 3.45 3.60 3.95 5.78 0 88  W   93 NKE 1.40 1.47 1.44 1.06 2 69  W  
NKE 2.73 3.70 2.95 5.09 33 124  W   94 NKE 1.25 1.85 1.65 1.34 4 33  W  
NKE 2.31 2.51 2.41 4.45 69 313  W   95 NKE 2.22 2.29 2.45 1.66 9 52  W  
NKE 1.82 1.96 2.03 3.86 1 94  W   96 NKE 2.73 2.83 3.12 2.04 0 4  W  
NKE 1.42 1.49 1.49 3.32 0 68  W   97 NKE 3.30 3.45 2.98 2.47 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 3.60 3.85 4.00 7.25 25 34  W   93 NKE 1.59 1.65 1.50 0.91 4 9  W  
NKE 3.10 3.85 3.18 6.53 1 45  W   94 NKE 1.79 2.23 1.98 1.14 20 138  W  
NKE 2.47 2.65 2.66 5.85 31 98  W   95 NKE 2.21 2.59 2.41 1.41 18 24  W  
NKE 1.11 2.64 2.33 5.20 1 35  W   96 NKE 2.89 3.05 3.16 1.71 0 4  W  
NKE 1.50 1.91 1.64 4.60 5 52  W   97 NKE 3.50 3.60 3.75 2.06 0 1  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 4.70 4.80 4.74 13.74 49 2119  S   92.5 NKE 2.12 2.16 2.14 0.32 37 4838  S  
NKE 3.25 3.35 3.30 11.78 671 5464  S   95 NKE 3.15 3.25 3.17 0.56 60 8960  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.