UK Markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.07+1.97 (+1.73%)
At close: 04:00PM EDT
116.09 +0.02 (+0.02%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE220819C000550002022-07-25 12:14PM EDT55.0053.6059.2559.650.00--380.00%
NKE220819C000600002022-07-26 11:31AM EDT60.0047.1554.2554.600.00--180.00%
NKE220819C000700002022-07-27 2:22PM EDT70.0036.2544.1544.550.00--200.00%
NKE220819C000750002022-07-14 10:44AM EDT75.0027.4539.3039.650.00--80.00%
NKE220819C000800002022-07-28 12:48PM EDT80.0031.0034.3034.750.00--960.00%
NKE220819C000850002022-07-20 10:59AM EDT85.0026.8329.3029.600.00--120.00%
NKE220819C000900002022-08-10 9:34AM EDT90.0022.0524.3524.70-2.55-10.37%1270.00%
NKE220819C000930002022-08-08 10:05AM EDT93.0021.9021.3021.550.00--100.00%
NKE220819C000940002022-07-26 9:46AM EDT94.0013.1520.3020.500.00--10.00%
NKE220819C000950002022-08-11 10:52AM EDT95.0020.8019.3519.55+0.52+2.56%6370.00%
NKE220819C000960002022-07-27 2:06PM EDT96.0010.9018.3018.650.00--150.00%
NKE220819C000970002022-07-26 1:26PM EDT97.009.6017.3517.800.00--110.00%
NKE220819C000975002022-08-10 3:59PM EDT97.5015.7016.7517.20-2.60-14.21%-1230.00%
NKE220819C000980002022-07-19 12:36PM EDT98.0012.2016.2516.700.00--30.00%
NKE220819C000990002022-07-28 3:04PM EDT99.0013.8515.4015.700.00--170.00%
NKE220819C001000002022-08-11 10:51AM EDT100.0015.8014.4014.60+1.31+9.04%304070.00%
NKE220819C001010002022-08-10 12:00PM EDT101.0012.6513.4013.65+0.75+6.30%1660.00%
NKE220819C001020002022-08-10 3:54PM EDT102.0011.2512.4012.70+2.75+32.35%190.00%
NKE220819C001030002022-08-09 9:55AM EDT103.007.6511.4011.600.00-1240.00%
NKE220819C001040002022-08-09 9:55AM EDT104.006.6010.4510.950.00-1350.00%
NKE220819C001050002022-08-11 11:45AM EDT105.009.789.559.70+3.76+62.46%118,7090.00%
NKE220819C001060002022-08-09 3:55PM EDT106.005.158.608.850.00-53670.00%
NKE220819C001070002022-08-10 10:04AM EDT107.006.807.707.90-0.90-11.69%111770.00%
NKE220819C001080002022-08-11 1:33PM EDT108.006.876.756.95+3.07+80.79%45510.00%
NKE220819C001090002022-08-11 10:22AM EDT109.007.595.906.10+4.62+155.56%17320.00%
NKE220819C001100002022-08-11 12:43PM EDT110.004.855.055.20+2.22+84.41%342,8070.00%
NKE220819C001110002022-08-11 11:00AM EDT111.005.224.304.45+3.16+153.40%73990.00%
NKE220819C001120002022-08-11 2:18PM EDT112.003.633.553.65+2.00+122.70%325090.00%
NKE220819C001130002022-08-11 12:15PM EDT113.002.662.923.05+1.44+118.03%387200.00%
NKE220819C001140002022-08-11 2:08PM EDT114.002.322.302.40+1.42+157.78%10552916.65%
NKE220819C001150002022-08-11 2:16PM EDT115.001.891.791.89+1.14+152.00%5202,23620.12%
NKE220819C001160002022-08-11 2:14PM EDT116.001.421.391.46+0.94+195.83%2441,49022.22%
NKE220819C001170002022-08-11 1:44PM EDT117.001.121.031.08+0.77+220.00%2533,09223.29%
NKE220819C001180002022-08-11 1:58PM EDT118.000.740.750.80+0.50+208.33%15441724.46%
NKE220819C001190002022-08-11 2:02PM EDT119.000.550.540.57+0.40+266.67%23660125.15%
NKE220819C001200002022-08-11 2:40PM EDT120.000.390.370.41+0.27+225.00%7863,06626.07%
NKE220819C001210002022-08-11 1:15PM EDT121.000.250.260.28+0.15+150.00%11026426.51%
NKE220819C001220002022-08-11 12:11PM EDT122.000.170.180.19+0.10+142.86%3915227.05%
NKE220819C001230002022-08-11 11:22AM EDT123.000.150.120.14+0.10+200.00%3325228.13%
NKE220819C001240002022-08-11 10:37AM EDT124.000.160.090.10+0.02+14.29%211729.00%
NKE220819C001250002022-08-11 9:55AM EDT125.000.110.060.08+0.09+450.00%171,37130.47%
NKE220819C001260002022-08-11 11:50AM EDT126.000.050.050.06-0.03-37.50%311431.45%
NKE220819C001270002022-08-11 10:18AM EDT127.000.070.040.05+0.01+16.67%911232.81%
NKE220819C001300002022-08-11 1:05PM EDT130.000.020.020.030.00-744237.11%
NKE220819C001350002022-08-09 9:46AM EDT135.000.020.000.030.00-251147.27%
NKE220819C001400002022-08-10 3:17PM EDT140.000.010.000.03-0.01-50.00%615252.34%
NKE220819C001450002022-08-05 1:45PM EDT145.000.020.000.010.00-121954.69%
NKE220819C001500002022-07-11 12:11PM EDT150.000.020.000.020.00--8667.19%
NKE220819C001550002022-07-05 9:30AM EDT155.000.060.000.050.00--5781.25%
NKE220819C001600002022-07-12 9:30AM EDT160.000.020.000.010.00--16876.56%
NKE220819C001650002022-08-03 9:31AM EDT165.000.010.000.010.00-1130684.38%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE220819P000550002022-08-05 9:30AM EDT55.000.010.000.030.00--610190.63%
NKE220819P000600002022-07-14 2:38PM EDT60.000.050.000.030.00--238170.31%
NKE220819P000650002022-07-26 10:01AM EDT65.000.040.000.030.00--146150.00%
NKE220819P000700002022-07-26 10:02AM EDT70.000.030.000.030.00--279132.81%
NKE220819P000750002022-08-08 3:55PM EDT75.000.010.000.010.00-1351106.25%
NKE220819P000800002022-08-03 10:56AM EDT80.000.030.000.030.00-2430100.00%
NKE220819P000850002022-08-11 12:18PM EDT85.000.020.000.040.00-81,72787.50%
NKE220819P000900002022-08-11 10:07AM EDT90.000.010.000.03-0.03-75.00%21,16571.09%
NKE220819P000930002022-08-10 1:45PM EDT93.000.030.000.04-0.05-62.50%1513564.84%
NKE220819P000940002022-08-09 11:03AM EDT94.000.110.000.050.00-15963.28%
NKE220819P000950002022-08-11 1:37PM EDT95.000.030.020.04-0.07-70.00%9752,64562.11%
NKE220819P000960002022-08-11 2:04PM EDT96.000.020.020.04-0.14-87.50%632559.38%
NKE220819P000970002022-08-10 10:56AM EDT97.000.040.030.04-0.16-80.00%1326657.42%
NKE220819P000975002022-08-10 10:56AM EDT97.500.040.030.04-0.15-78.95%298055.86%
NKE220819P000980002022-08-10 2:08PM EDT98.000.040.030.05-0.16-80.00%1410255.47%
NKE220819P000990002022-08-11 9:31AM EDT99.000.040.040.05-0.21-84.00%128953.52%
NKE220819P001000002022-08-11 1:54PM EDT100.000.050.060.07-0.27-84.38%332,63953.52%
NKE220819P001010002022-08-11 10:15AM EDT101.000.040.070.08-0.32-88.89%226951.56%
NKE220819P001020002022-08-11 1:16PM EDT102.000.090.090.12-0.35-79.55%556251.37%
NKE220819P001030002022-08-11 10:12AM EDT103.000.050.110.13-0.52-91.23%133950.00%
NKE220819P001040002022-08-11 1:43PM EDT104.000.140.150.16-0.54-79.41%6591248.63%
NKE220819P001050002022-08-11 2:33PM EDT105.000.210.190.21-0.70-76.92%7717,79447.95%
NKE220819P001060002022-08-11 1:47PM EDT106.000.240.260.27-0.84-77.78%5189947.07%
NKE220819P001070002022-08-11 2:05PM EDT107.000.330.320.35-1.05-76.09%1652746.39%
NKE220819P001080002022-08-11 12:50PM EDT108.000.430.420.46-1.22-73.94%6678746.00%
NKE220819P001090002022-08-11 12:24PM EDT109.000.610.540.58-1.41-69.80%9157545.17%
NKE220819P001100002022-08-11 2:04PM EDT110.000.740.710.75-1.68-69.42%922,09944.82%
NKE220819P001110002022-08-11 1:49PM EDT111.000.940.920.97-1.99-67.92%11413544.75%
NKE220819P001120002022-08-11 1:55PM EDT112.001.251.191.24-2.25-64.29%11630544.78%
NKE220819P001130002022-08-11 11:50AM EDT113.001.701.531.59-2.40-58.54%7961945.31%
NKE220819P001140002022-08-11 1:35PM EDT114.001.971.912.02-2.65-57.36%14749646.27%
NKE220819P001150002022-08-11 2:06PM EDT115.002.482.392.51-3.00-54.74%28750147.24%
NKE220819P001160002022-08-11 11:49AM EDT116.003.112.963.05-3.49-52.88%5325148.15%
NKE220819P001170002022-08-11 12:21PM EDT117.004.053.603.75-0.10-2.41%3533450.71%
NKE220819P001180002022-08-11 10:19AM EDT118.002.904.354.45-2.00-40.82%1211751.78%
NKE220819P001190002022-08-11 10:20AM EDT119.003.605.105.25-5.45-60.22%24954.20%
NKE220819P001200002022-08-11 10:02AM EDT120.004.395.906.05-5.54-55.79%413356.47%
NKE220819P001210002022-08-08 2:05PM EDT121.007.456.807.000.00-62960.45%
NKE220819P001220002022-08-11 9:56AM EDT122.005.857.707.95-3.80-39.38%1264.11%
NKE220819P001230002022-08-11 10:10AM EDT123.006.658.658.90+6.65-1067.94%
NKE220819P001250002022-08-11 10:02AM EDT125.008.7910.6011.00-6.51-42.55%32477.39%
NKE220819P001300002022-07-27 2:35PM EDT130.0023.6015.5515.900.00--096.19%
NKE220819P001350002022-08-11 11:03AM EDT135.0019.7520.5020.85-1.85-8.56%20113.14%
NKE220819P001400002022-07-14 1:31PM EDT140.0037.1525.5525.950.00--0131.40%
NKE220819P001450002022-07-07 9:40AM EDT145.0038.5030.1030.600.00--0136.04%
NKE220819P001500002022-07-28 1:21PM EDT150.0038.9035.6036.000.00--0162.35%
NKE220819P001550002022-07-07 10:27AM EDT155.0048.4040.4040.550.00--0166.55%
NKE220819P001600002022-08-04 9:35AM EDT160.0045.1545.6045.950.00--0187.89%
NKE220819P001650002022-07-18 9:46AM EDT165.0058.9550.5550.950.00--0199.22%