UK Markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.69-1.37 (-1.06%)
As of 01:11PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230616C000550002022-08-03 1:54PM EST55.0061.3560.7061.250.00-130.00%
NKE230616C000600002022-07-19 11:01AM EST60.0051.1056.1056.700.00--150.00%
NKE230616C000700002022-08-11 10:42AM EST70.0047.6547.1547.65+8.05+20.33%190.00%
NKE230616C000750002022-07-12 1:03PM EST75.0034.2041.8042.150.00--180.00%
NKE230616C000800002022-08-09 11:29AM EST80.0034.4938.6539.300.00-6760.00%
NKE230616C000850002022-08-09 2:05PM EST85.0030.9034.4035.300.00-7470.00%
NKE230616C000900002022-08-09 9:18AM EST90.0027.1530.7031.150.00-5350.00%
NKE230616C000950002022-08-09 9:18AM EST95.0023.6526.9527.300.00-11400.00%
NKE230616C000975002022-08-09 9:18AM EST97.5022.0025.2525.600.00-270.00%
NKE230616C001000002022-08-10 10:43AM EST100.0022.6123.5023.80-1.19-5.00%4410.00%
NKE230616C001050002022-08-10 10:16AM EST105.0019.5020.3520.55+1.33+7.32%1530.00%
NKE230616C001100002022-08-11 9:19AM EST110.0018.8517.3517.65+4.45+30.90%16860.00%
NKE230616C001150002022-08-11 11:25AM EST115.0014.3514.6514.95+2.15+17.62%150623.22%
NKE230616C001200002022-08-11 1:11PM EST120.0012.4212.3012.55+2.27+22.36%48668727.20%
NKE230616C001250002022-08-11 11:15AM EST125.0010.0010.2010.45+0.05+0.50%1,97838729.64%
NKE230616C001300002022-08-11 9:44AM EST130.009.208.408.65+2.20+31.43%4016731.38%
NKE230616C001350002022-08-11 9:43AM EST135.007.406.857.10+2.15+40.95%92095232.64%
NKE230616C001400002022-08-09 9:56AM EST140.004.005.555.750.00-1030433.48%
NKE230616C001450002022-08-10 12:14PM EST145.004.004.454.70-0.20-4.76%333534.42%
NKE230616C001500002022-08-10 12:56PM EST150.003.173.553.75+0.47+17.41%436334.89%
NKE230616C001550002022-08-10 9:20AM EST155.002.302.862.99+0.28+13.86%512535.35%
NKE230616C001600002022-08-08 1:59PM EST160.002.052.272.370.00-593235.73%
NKE230616C001650002022-08-10 2:54PM EST165.001.511.801.88+0.31+25.83%319236.11%
NKE230616C001700002022-08-11 12:14PM EST170.001.401.421.50+0.15+12.00%34336.52%
NKE230616C001750002022-08-11 9:51AM EST175.001.151.131.19+0.13+12.75%13236.87%
NKE230616C001800002022-08-05 9:02AM EST180.000.750.890.960.00-2052837.33%
NKE230616C001850002022-07-29 10:03AM EST185.000.580.680.860.00--1738.60%
NKE230616C001900002022-07-27 10:25AM EST190.000.340.380.650.00--1938.43%
NKE230616C001950002022-07-27 10:24AM EST195.000.260.260.600.00--4339.75%
NKE230616C002000002022-07-28 1:36PM EST200.000.230.190.510.00--10740.38%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230616P000550002022-08-11 11:47AM EST55.000.770.620.80-0.11-12.50%213081.05%
NKE230616P000600002022-08-04 2:33PM EST60.001.080.801.310.00--14579.83%
NKE230616P000650002022-08-10 2:22PM EST65.001.351.361.41+0.03+2.27%-15077.12%
NKE230616P000700002022-08-10 11:48AM EST70.001.771.791.84-0.03-1.67%17374.84%
NKE230616P000750002022-08-11 8:48AM EST75.002.002.332.38-0.34-14.53%215472.83%
NKE230616P000800002022-08-10 12:43PM EST80.002.912.963.05-0.49-14.41%186670.92%
NKE230616P000850002022-08-10 12:48PM EST85.003.703.753.85-0.05-1.33%481169.24%
NKE230616P000900002022-08-10 12:29PM EST90.004.754.754.85-0.68-12.52%779067.98%
NKE230616P000950002022-08-10 12:47PM EST95.005.885.906.05-0.97-14.16%241966.81%
NKE230616P000975002022-08-10 12:18PM EST97.506.606.606.70-0.65-8.97%212466.33%
NKE230616P001000002022-08-11 1:11PM EST100.007.387.357.45-1.07-12.66%103,55865.99%
NKE230616P001050002022-08-11 9:19AM EST105.008.289.009.20-1.87-18.42%51,89365.52%
NKE230616P001100002022-08-10 12:22PM EST110.0011.0610.9511.10-1.59-12.57%31,34065.09%
NKE230616P001150002022-08-11 11:16AM EST115.0013.3513.2013.40-0.05-0.37%1,31221565.17%
NKE230616P001200002022-08-11 9:20AM EST120.0014.7515.7515.95-1.20-7.52%242765.44%
NKE230616P001250002022-08-03 2:20PM EST125.0018.4718.6518.850.00-110666.16%
NKE230616P001300002022-08-11 10:03AM EST130.0021.3021.8022.00-3.35-13.59%129067.01%
NKE230616P001350002022-08-11 12:35PM EST135.0025.2025.2525.50+0.13+0.52%113268.30%
NKE230616P001400002022-08-10 1:12PM EST140.0029.5529.0029.20-0.10-0.34%4019869.84%
NKE230616P001450002022-08-05 9:00AM EST145.0033.6532.8033.200.00--11571.45%
NKE230616P001500002022-08-05 9:01AM EST150.0038.0036.8037.600.00--4073.60%
NKE230616P001550002022-08-05 9:01AM EST155.0042.4541.5541.950.00--5276.53%
NKE230616P001600002022-08-11 9:15AM EST160.0044.0745.9046.65+44.07-2279.07%