UK Markets closed

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
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE220121C000325002020-08-19 12:57PM EDT32.5077.0081.4583.200.00-200.00%
NKE220121C000350002020-08-27 3:00PM EDT35.0076.2188.7090.550.00-610.00%
NKE220121C000375002020-07-09 5:01PM EDT37.5059.030.000.000.00-240.00%
NKE220121C000400002020-11-06 2:43PM EDT40.0088.710.000.000.00-100.00%
NKE220121C000425002020-08-21 12:43PM EDT42.5066.4071.4573.650.00-260.00%
NKE220121C000450002020-11-10 11:25AM EDT45.0082.300.000.000.00-100.00%
NKE220121C000475002020-08-05 10:58AM EDT47.5053.4062.7565.500.00-130.00%
NKE220121C000500002020-10-26 10:58AM EDT50.0078.650.000.000.00-300.00%
NKE220121C000550002020-09-21 12:55PM EDT55.0059.3074.4075.800.00-1380.00%
NKE220121C000575002020-08-10 12:30PM EDT57.5049.8257.9560.150.00-850.00%
NKE220121C000600002020-11-04 3:59PM EDT60.0069.610.000.000.00-100.00%
NKE220121C000625002020-08-07 11:49AM EDT62.5039.4649.9053.900.00-1100.00%
NKE220121C000650002020-11-04 4:00PM EDT65.0065.550.000.000.00-100.00%
NKE220121C000675002020-10-22 1:25PM EDT67.5063.580.000.000.00-100.00%
NKE220121C000700002020-11-10 1:10PM EDT70.0059.550.000.000.00-7500.00%
NKE220121C000725002020-09-24 9:55AM EDT72.5055.5058.8059.850.00-1570.00%
NKE220121C000750002020-11-02 1:52PM EDT75.0049.400.000.000.00-200.00%
NKE220121C000775002020-10-30 3:00PM EDT77.5045.150.000.000.00-100.00%
NKE220121C000800002020-11-10 2:24PM EDT80.0049.950.000.000.00-12700.00%
NKE220121C000825002020-10-09 12:19PM EDT82.5051.4548.6050.800.00-1640.00%
NKE220121C000850002020-11-10 11:04AM EDT85.0045.880.000.000.00-100.00%
NKE220121C000875002020-11-04 11:52AM EDT87.5044.150.000.000.00-200.00%
NKE220121C000900002020-11-10 1:09PM EDT90.0042.250.000.000.00-10100.00%
NKE220121C000925002020-11-10 2:20PM EDT92.5039.750.000.000.00-200.00%
NKE220121C000950002020-11-10 1:45PM EDT95.0037.700.000.000.00-20100.00%
NKE220121C000975002020-11-09 4:02PM EDT97.5039.500.000.000.00-300.00%
NKE220121C001000002020-11-10 1:16PM EDT100.0034.710.000.000.00-300.00%
NKE220121C001050002020-11-10 12:16PM EDT105.0030.900.000.000.00-200.00%
NKE220121C001100002020-11-09 12:13PM EDT110.0027.450.000.000.00-300.00%
NKE220121C001150002020-11-10 10:34AM EDT115.0024.700.000.000.00-100.00%
NKE220121C001200002020-11-10 11:53AM EDT120.0020.900.000.000.00-31200.00%
NKE220121C001250002020-11-10 4:33PM EDT125.0018.600.000.000.00-3,41000.00%
NKE220121C001300002020-11-10 3:44PM EDT130.0016.050.000.000.00-400.00%
NKE220121C001350002020-11-09 4:34PM EDT135.0015.550.000.000.00-5100.20%
NKE220121C001400002020-11-10 4:52PM EDT140.0012.000.000.000.00-601.56%
NKE220121C001450002020-11-10 12:05PM EDT145.0010.450.000.000.00-1501.56%
NKE220121C001500002020-11-06 10:30AM EDT150.0010.980.000.000.00-7303.13%
NKE220121C001550002020-11-04 12:40PM EDT155.008.390.000.000.00-103.13%
NKE220121C001600002020-11-05 1:18PM EDT160.007.050.000.000.00-103.13%
NKE220121C001650002020-11-10 10:56AM EDT165.005.250.000.000.00-106.25%
NKE220121C001700002020-11-02 3:45PM EDT170.004.400.000.000.00-306.25%
NKE220121C001750002020-11-03 4:49PM EDT175.004.150.000.000.00-306.25%
NKE220121C001800002020-11-09 3:25PM EDT180.004.050.000.000.00-1306.25%
NKE220121C001850002020-11-06 1:38PM EDT185.003.600.000.000.00-206.25%
NKE220121C001900002020-10-30 1:10PM EDT190.002.200.000.000.00-106.25%
NKE220121C001950002020-11-06 11:16AM EDT195.002.300.000.000.00-106.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE220121P000325002020-10-29 2:28PM EDT32.500.300.000.000.00-1025.00%
NKE220121P000350002020-10-13 12:02PM EDT35.000.350.000.000.00-1025.00%
NKE220121P000375002020-07-09 5:01PM EDT37.505.000.000.000.00--125.00%
NKE220121P000400002020-09-15 12:02PM EDT40.000.690.360.890.00-120275.78%
NKE220121P000425002020-08-19 1:19PM EDT42.500.790.401.340.00-1976.86%
NKE220121P000450002020-10-16 11:45AM EDT45.000.600.000.000.00-1025.00%
NKE220121P000475002020-11-09 10:44AM EDT47.500.500.000.000.00-1025.00%
NKE220121P000500002020-11-03 10:46AM EDT50.000.910.000.000.00-1025.00%
NKE220121P000550002020-11-05 3:57PM EDT55.001.110.000.000.00-3025.00%
NKE220121P000575002020-11-05 4:02PM EDT57.501.210.000.000.00-6025.00%
NKE220121P000600002020-10-26 1:01PM EDT60.001.420.000.000.00-322025.00%
NKE220121P000625002020-08-19 12:27PM EDT62.501.901.672.850.00-278466.25%
NKE220121P000650002020-10-29 10:23AM EDT65.001.950.000.000.00-25012.50%
NKE220121P000675002020-10-06 3:45PM EDT67.502.010.000.000.00-1460812.50%
NKE220121P000700002020-11-09 12:13PM EDT70.001.700.000.000.00-2012.50%
NKE220121P000725002020-11-09 12:08PM EDT72.501.900.000.000.00-2012.50%
NKE220121P000750002020-11-02 2:20PM EDT75.002.100.000.000.00-2012.50%
NKE220121P000775002020-10-26 1:01PM EDT77.502.500.000.000.00-2012.50%
NKE220121P000800002020-11-10 2:24PM EDT80.002.700.000.000.00-1012.50%
NKE220121P000825002020-11-09 4:37PM EDT82.502.930.000.000.00-8012.50%
NKE220121P000850002020-11-09 2:07PM EDT85.003.350.000.000.00-4012.50%
NKE220121P000875002020-11-09 4:37PM EDT87.503.630.000.000.00-1012.50%
NKE220121P000900002020-11-05 10:35AM EDT90.004.450.000.000.00-4012.50%
NKE220121P000925002020-11-10 12:26PM EDT92.504.650.000.000.00-306.25%
NKE220121P000950002020-11-06 1:12PM EDT95.005.200.000.000.00-306.25%
NKE220121P000975002020-11-05 1:20PM EDT97.505.750.000.000.00-306.25%
NKE220121P001000002020-11-10 3:38PM EDT100.006.600.000.000.00-406.25%
NKE220121P001050002020-10-30 12:28PM EDT105.0011.140.000.000.00-106.25%
NKE220121P001100002020-11-10 4:05PM EDT110.009.780.000.000.00-106.25%
NKE220121P001150002020-11-09 4:38PM EDT115.0011.300.000.000.00-403.13%
NKE220121P001200002020-11-05 3:26PM EDT120.0013.550.000.000.00-2203.13%
NKE220121P001250002020-11-09 4:53PM EDT125.0015.350.000.000.00-101.56%
NKE220121P001300002020-11-05 12:54PM EDT130.0017.000.000.000.00-200.78%
NKE220121P001350002020-11-05 3:25PM EDT135.0021.050.000.000.00-1100.00%
NKE220121P001400002020-11-09 2:48PM EDT140.0021.700.000.000.00-200.00%
NKE220121P001450002020-11-04 12:25PM EDT145.0028.300.000.000.00-200.00%
NKE220121P001500002020-09-23 1:18PM EDT150.0032.2029.0031.550.00-523546.39%
NKE220121P001550002020-10-14 10:52AM EDT155.0035.500.000.000.00-300.00%
NKE220121P001600002020-11-04 12:19PM EDT160.0039.400.000.000.00-200.00%
NKE220121P001650002020-11-04 11:40AM EDT165.0043.300.000.000.00-100.00%
NKE220121P001700002020-11-05 1:03PM EDT170.0046.000.000.000.00-200.00%
NKE220121P001750002020-11-09 12:02PM EDT175.0046.800.000.000.00-100.00%
NKE220121P001800002020-11-09 12:02PM EDT180.0051.000.000.000.00-600.00%
NKE220121P001850002020-11-04 11:26AM EDT185.0060.050.000.000.00-200.00%
NKE220121P001900002020-11-09 4:28PM EDT190.0062.050.000.000.00-700.00%
NKE220121P001950002020-11-09 11:59AM EDT195.0064.500.000.000.00-700.00%