NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
134.31+0.64 (+0.48%)
At close: 4:00PM EDT
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE220121C00032500 | 2020-08-19 12:57PM EDT | 32.50 | 77.00 | 81.45 | 83.20 | 0.00 | - | 2 | 0 | 0.00% |
| NKE220121C00035000 | 2020-08-27 3:00PM EDT | 35.00 | 76.21 | 88.70 | 90.55 | 0.00 | - | 6 | 1 | 0.00% |
| NKE220121C00037500 | 2020-07-09 5:01PM EDT | 37.50 | 59.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NKE220121C00040000 | 2020-11-06 2:43PM EDT | 40.00 | 88.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE220121C00042500 | 2020-08-21 12:43PM EDT | 42.50 | 66.40 | 71.45 | 73.65 | 0.00 | - | 2 | 6 | 0.00% |
| NKE220121C00045000 | 2020-11-10 11:25AM EDT | 45.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE220121C00047500 | 2020-08-05 10:58AM EDT | 47.50 | 53.40 | 62.75 | 65.50 | 0.00 | - | 1 | 3 | 0.00% |
| NKE220121C00050000 | 2020-10-26 10:58AM EDT | 50.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE220121C00055000 | 2020-09-21 12:55PM EDT | 55.00 | 59.30 | 74.40 | 75.80 | 0.00 | - | 1 | 38 | 0.00% |
| NKE220121C00057500 | 2020-08-10 12:30PM EDT | 57.50 | 49.82 | 57.95 | 60.15 | 0.00 | - | 8 | 5 | 0.00% |
| NKE220121C00060000 | 2020-11-04 3:59PM EDT | 60.00 | 69.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE220121C00062500 | 2020-08-07 11:49AM EDT | 62.50 | 39.46 | 49.90 | 53.90 | 0.00 | - | 1 | 10 | 0.00% |
| NKE220121C00065000 | 2020-11-04 4:00PM EDT | 65.00 | 65.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE220121C00067500 | 2020-10-22 1:25PM EDT | 67.50 | 63.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE220121C00070000 | 2020-11-10 1:10PM EDT | 70.00 | 59.55 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NKE220121C00072500 | 2020-09-24 9:55AM EDT | 72.50 | 55.50 | 58.80 | 59.85 | 0.00 | - | 1 | 57 | 0.00% |
| NKE220121C00075000 | 2020-11-02 1:52PM EDT | 75.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE220121C00077500 | 2020-10-30 3:00PM EDT | 77.50 | 45.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE220121C00080000 | 2020-11-10 2:24PM EDT | 80.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| NKE220121C00082500 | 2020-10-09 12:19PM EDT | 82.50 | 51.45 | 48.60 | 50.80 | 0.00 | - | 1 | 64 | 0.00% |
| NKE220121C00085000 | 2020-11-10 11:04AM EDT | 85.00 | 45.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE220121C00087500 | 2020-11-04 11:52AM EDT | 87.50 | 44.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE220121C00090000 | 2020-11-10 1:09PM EDT | 90.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NKE220121C00092500 | 2020-11-10 2:20PM EDT | 92.50 | 39.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE220121C00095000 | 2020-11-10 1:45PM EDT | 95.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| NKE220121C00097500 | 2020-11-09 4:02PM EDT | 97.50 | 39.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE220121C00100000 | 2020-11-10 1:16PM EDT | 100.00 | 34.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE220121C00105000 | 2020-11-10 12:16PM EDT | 105.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE220121C00110000 | 2020-11-09 12:13PM EDT | 110.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE220121C00115000 | 2020-11-10 10:34AM EDT | 115.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE220121C00120000 | 2020-11-10 11:53AM EDT | 120.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| NKE220121C00125000 | 2020-11-10 4:33PM EDT | 125.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3,410 | 0 | 0.00% |
| NKE220121C00130000 | 2020-11-10 3:44PM EDT | 130.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NKE220121C00135000 | 2020-11-09 4:34PM EDT | 135.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.20% |
| NKE220121C00140000 | 2020-11-10 4:52PM EDT | 140.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NKE220121C00145000 | 2020-11-10 12:05PM EDT | 145.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NKE220121C00150000 | 2020-11-06 10:30AM EDT | 150.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| NKE220121C00155000 | 2020-11-04 12:40PM EDT | 155.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NKE220121C00160000 | 2020-11-05 1:18PM EDT | 160.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NKE220121C00165000 | 2020-11-10 10:56AM EDT | 165.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE220121C00170000 | 2020-11-02 3:45PM EDT | 170.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NKE220121C00175000 | 2020-11-03 4:49PM EDT | 175.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NKE220121C00180000 | 2020-11-09 3:25PM EDT | 180.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NKE220121C00185000 | 2020-11-06 1:38PM EDT | 185.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE220121C00190000 | 2020-10-30 1:10PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE220121C00195000 | 2020-11-06 11:16AM EDT | 195.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE220121P00032500 | 2020-10-29 2:28PM EDT | 32.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE220121P00035000 | 2020-10-13 12:02PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE220121P00037500 | 2020-07-09 5:01PM EDT | 37.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NKE220121P00040000 | 2020-09-15 12:02PM EDT | 40.00 | 0.69 | 0.36 | 0.89 | 0.00 | - | 1 | 202 | 75.78% |
| NKE220121P00042500 | 2020-08-19 1:19PM EDT | 42.50 | 0.79 | 0.40 | 1.34 | 0.00 | - | 1 | 9 | 76.86% |
| NKE220121P00045000 | 2020-10-16 11:45AM EDT | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE220121P00047500 | 2020-11-09 10:44AM EDT | 47.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE220121P00050000 | 2020-11-03 10:46AM EDT | 50.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE220121P00055000 | 2020-11-05 3:57PM EDT | 55.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NKE220121P00057500 | 2020-11-05 4:02PM EDT | 57.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NKE220121P00060000 | 2020-10-26 1:01PM EDT | 60.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 25.00% |
| NKE220121P00062500 | 2020-08-19 12:27PM EDT | 62.50 | 1.90 | 1.67 | 2.85 | 0.00 | - | 2 | 784 | 66.25% |
| NKE220121P00065000 | 2020-10-29 10:23AM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NKE220121P00067500 | 2020-10-06 3:45PM EDT | 67.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 14 | 608 | 12.50% |
| NKE220121P00070000 | 2020-11-09 12:13PM EDT | 70.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE220121P00072500 | 2020-11-09 12:08PM EDT | 72.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE220121P00075000 | 2020-11-02 2:20PM EDT | 75.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE220121P00077500 | 2020-10-26 1:01PM EDT | 77.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE220121P00080000 | 2020-11-10 2:24PM EDT | 80.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NKE220121P00082500 | 2020-11-09 4:37PM EDT | 82.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NKE220121P00085000 | 2020-11-09 2:07PM EDT | 85.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NKE220121P00087500 | 2020-11-09 4:37PM EDT | 87.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NKE220121P00090000 | 2020-11-05 10:35AM EDT | 90.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NKE220121P00092500 | 2020-11-10 12:26PM EDT | 92.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NKE220121P00095000 | 2020-11-06 1:12PM EDT | 95.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NKE220121P00097500 | 2020-11-05 1:20PM EDT | 97.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NKE220121P00100000 | 2020-11-10 3:38PM EDT | 100.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NKE220121P00105000 | 2020-10-30 12:28PM EDT | 105.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE220121P00110000 | 2020-11-10 4:05PM EDT | 110.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE220121P00115000 | 2020-11-09 4:38PM EDT | 115.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NKE220121P00120000 | 2020-11-05 3:26PM EDT | 120.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NKE220121P00125000 | 2020-11-09 4:53PM EDT | 125.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NKE220121P00130000 | 2020-11-05 12:54PM EDT | 130.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NKE220121P00135000 | 2020-11-05 3:25PM EDT | 135.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NKE220121P00140000 | 2020-11-09 2:48PM EDT | 140.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE220121P00145000 | 2020-11-04 12:25PM EDT | 145.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE220121P00150000 | 2020-09-23 1:18PM EDT | 150.00 | 32.20 | 29.00 | 31.55 | 0.00 | - | 52 | 35 | 46.39% |
| NKE220121P00155000 | 2020-10-14 10:52AM EDT | 155.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE220121P00160000 | 2020-11-04 12:19PM EDT | 160.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE220121P00165000 | 2020-11-04 11:40AM EDT | 165.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE220121P00170000 | 2020-11-05 1:03PM EDT | 170.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE220121P00175000 | 2020-11-09 12:02PM EDT | 175.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE220121P00180000 | 2020-11-09 12:02PM EDT | 180.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NKE220121P00185000 | 2020-11-04 11:26AM EDT | 185.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE220121P00190000 | 2020-11-09 4:28PM EDT | 190.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NKE220121P00195000 | 2020-11-09 11:59AM EDT | 195.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
