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   0.246 0.271 93.39 0.29
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 1.80 1.89 1.91 1.65 679 2876  S   92 NKE 0.37 0.40 0.40 0.24 729 2200  S  
NKE 1.44 1.54 1.61 1.28 651 2487  S   92.5 NKE 0.51 0.55 0.51 0.38 1312 5093  S  
NKE 1.15 1.21 1.11 0.97 1265 2041  S   93 NKE 0.70 0.94 0.75 0.56 643 1043  S  
NKE 0.65 0.69 0.71 0.49 2223 3996  S   94 NKE 1.16 1.24 1.14 1.08 354 2292  S  
NKE 0.32 0.36 0.33 0.21 3096 4935  S   95 NKE 1.75 1.94 1.85 1.80 821 2769  S  
NKE 0.13 0.16 0.14 0.07 378 1599  S   96 NKE 2.51 2.82 3.85 2.67 1 34  S  
 
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 2.46 2.53 2.42 2.56 282 505  W   92 NKE 0.92 0.98 0.96 0.87 698 412  W  
NKE 1.83 1.87 2.00 1.95 382 598  W   93 NKE 1.29 1.33 1.30 1.26 171 245  W  
NKE 1.30 1.39 1.38 1.44 107 782  W   94 NKE 1.77 1.82 1.62 1.74 46 311  W  
NKE 0.90 0.93 0.91 1.03 944 1769  W   95 NKE 2.36 2.41 2.33 2.33 22 249  W  
NKE 0.59 0.62 0.59 0.71 300 768  W   96 NKE 3.00 3.15 3.30 3.01 0 23  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 2.86 2.98 3.05 3.45 48 240  W   92 NKE 1.19 1.32 1.27 1.13 724 182  W  
NKE 2.11 2.38 2.50 2.83 53 393  W   93 NKE 1.58 2.09 1.66 1.50 745 115  W  
NKE 1.66 2.03 1.87 2.29 60 197  W   94 NKE 1.44 4.25 2.16 1.94 55 105  W  
NKE 1.17 1.56 1.48 1.81 78 546  W   95 NKE 2.62 2.91 2.63 2.46 84 79  W  
NKE 0.83 1.16 1.01 1.41 159 417  W   96 NKE 2.99 3.50 4.05 3.05 1 24  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 1.85 3.35 3.50 4.49 13 148  W   92 NKE 1.48 1.61 1.48 1.17 134 67  W  
NKE 2.47 2.86 2.80 3.84 41 89  W   93 NKE 1.87 2.01 1.89 1.50 21 73  W  
NKE 2.14 2.23 2.13 3.25 35 103  W   94 NKE 2.29 2.51 2.34 1.89 37 45  W  
NKE 1.52 1.75 1.70 2.72 32 322  W   95 NKE 2.87 3.10 3.50 2.34 0 60  W  
NKE 1.31 1.37 1.41 2.25 45 179  W   96 NKE 2.59 3.70 3.55 2.85 1 6  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 3.30 3.40 3.35 5.38 519 2539  S   92.5 NKE 2.02 2.06 2.06 1.22 894 2411  S  
NKE 2.07 2.11 2.04 3.82 1036 3047  S   95 NKE 3.20 3.30 3.10 2.08 176 1125  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 3.90 4.80 4.10 7.21 39 79  W   92 NKE 1.81 3.90 2.35 0.92 1 13  W  
NKE 2.90 3.90 3.70 6.49 4 85  W   93 NKE 2.16 2.55 2.38 1.15 40 16  W  
NKE 2.76 2.92 3.05 5.81 4 96  W   94 NKE 2.77 3.00 3.25 1.41 2 4  W  
NKE 1.70 2.79 2.39 5.18 7 235  W   95 NKE 2.90 3.55 4.23 1.72 1 19  W  
NKE 1.70 2.18 1.85 4.58 0 21  W   96 NKE 3.25 4.20 4.95 2.07 0 1  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 4.10 5.05 4.40 8.97 1 21  W   92 NKE 2.00 2.37 2.18 0.72 5 3  W  
NKE 2.58 3.80 4.03 8.22 0 45  W   93 NKE 2.51 2.73 2.88 0.90 0 4  W  
NKE 2.96 4.05 3.20 7.50 13 13  W   94 NKE 2.27 3.25 3.16 1.10 0 4  W  
NKE 2.60 4.50 2.50 6.81 7 48  W   95 NKE 2.93 3.80 4.15 1.34 0 1  W  
NKE 2.04 2.26 2.35 6.16 1 0  W   96 NKE 2.92 4.70 0.00 1.61 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 4.45 4.60 4.65 15.52 169 1536  S   92.5 NKE 3.05 3.15 3.09 0.25 293 4455  S  
NKE 3.20 3.35 3.30 13.59 234 5125  S   95 NKE 4.30 4.40 4.30 0.42 124 8360  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.