NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.31+0.64 (+0.48%)
At close: 4:00PM EDT
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE210618C00070000 | 2021-03-19 12:32PM EDT | 70.00 | 68.05 | 62.40 | 67.00 | 0.00 | - | 2 | 28 | 84.18% |
| NKE210618C00075000 | 2021-03-26 1:50PM EDT | 75.00 | 56.70 | 57.15 | 61.90 | 0.00 | - | 1 | 9 | 69.14% |
| NKE210618C00080000 | 2021-04-06 10:04AM EDT | 80.00 | 56.75 | 52.05 | 56.75 | 0.00 | - | 1 | 17 | 54.88% |
| NKE210618C00085000 | 2021-04-14 1:01PM EDT | 85.00 | 47.80 | 47.20 | 51.95 | 0.00 | - | 2 | 5 | 57.72% |
| NKE210618C00090000 | 2021-02-16 12:55PM EDT | 90.00 | 51.80 | 53.60 | 57.15 | 0.00 | - | - | 9 | 155.24% |
| NKE210618C00095000 | 2021-03-19 9:42AM EDT | 95.00 | 42.15 | 37.20 | 42.00 | 0.00 | - | 6 | 17 | 79.00% |
| NKE210618C00100000 | 2021-03-29 12:26PM EDT | 100.00 | 33.34 | 33.00 | 36.25 | 0.00 | - | 1 | 69 | 63.28% |
| NKE210618C00105000 | 2021-03-26 10:59AM EDT | 105.00 | 28.00 | 27.25 | 31.85 | 0.00 | - | 1 | 36 | 60.69% |
| NKE210618C00110000 | 2021-04-16 1:19PM EDT | 110.00 | 24.87 | 23.15 | 26.10 | +1.66 | +7.15% | 1 | 394 | 46.52% |
| NKE210618C00115000 | 2021-04-16 3:47PM EDT | 115.00 | 20.03 | 18.65 | 21.40 | +0.73 | +3.78% | 1 | 225 | 41.41% |
| NKE210618C00120000 | 2021-04-16 3:47PM EDT | 120.00 | 15.38 | 14.70 | 15.55 | +0.53 | +3.57% | 2 | 271 | 27.71% |
| NKE210618C00125000 | 2021-04-15 11:16AM EDT | 125.00 | 11.08 | 10.35 | 11.20 | +0.51 | +4.82% | 3 | 422 | 24.84% |
| NKE210618C00130000 | 2021-04-16 3:40PM EDT | 130.00 | 7.57 | 7.00 | 7.60 | +0.47 | +6.62% | 1,298 | 1,064 | 23.76% |
| NKE210618C00135000 | 2021-04-16 3:56PM EDT | 135.00 | 4.45 | 4.40 | 4.50 | +0.16 | +3.73% | 326 | 2,530 | 21.85% |
| NKE210618C00140000 | 2021-04-16 3:51PM EDT | 140.00 | 2.54 | 2.49 | 2.60 | +0.09 | +3.67% | 773 | 9,258 | 21.88% |
| NKE210618C00145000 | 2021-04-16 3:41PM EDT | 145.00 | 1.44 | 1.25 | 1.44 | +0.15 | +11.63% | 153 | 9,456 | 22.22% |
| NKE210618C00150000 | 2021-04-16 3:50PM EDT | 150.00 | 0.75 | 0.72 | 0.83 | +0.09 | +13.64% | 272 | 3,088 | 23.17% |
| NKE210618C00155000 | 2021-04-16 3:52PM EDT | 155.00 | 0.41 | 0.41 | 0.43 | +0.02 | +5.13% | 9 | 2,809 | 23.51% |
| NKE210618C00160000 | 2021-04-16 3:23PM EDT | 160.00 | 0.22 | 0.19 | 0.28 | +0.02 | +10.00% | 12 | 1,405 | 25.05% |
| NKE210618C00165000 | 2021-04-15 11:55AM EDT | 165.00 | 0.17 | 0.10 | 0.15 | 0.00 | - | 11 | 5,724 | 25.54% |
| NKE210618C00170000 | 2021-04-16 2:59PM EDT | 170.00 | 0.08 | 0.08 | 0.19 | -0.03 | -27.27% | 8 | 934 | 29.69% |
| NKE210618C00175000 | 2021-04-16 9:30AM EDT | 175.00 | 0.07 | 0.04 | 0.18 | -0.01 | -12.50% | 8 | 105 | 32.32% |
| NKE210618C00180000 | 2021-04-16 3:45PM EDT | 180.00 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 1 | 592 | 32.23% |
| NKE210618C00185000 | 2021-04-06 3:53PM EDT | 185.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 1 | 296 | 35.65% |
| NKE210618C00190000 | 2021-04-16 10:39AM EDT | 190.00 | 0.04 | 0.00 | 0.03 | -0.04 | -50.00% | 3 | 404 | 32.23% |
| NKE210618C00195000 | 2021-03-25 9:30AM EDT | 195.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 156 | 37.79% |
| NKE210618C00200000 | 2021-04-12 9:30AM EDT | 200.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 15 | 218 | 38.48% |
| NKE210618C00210000 | 2021-03-29 10:20AM EDT | 210.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 1 | 63 | 50.20% |
| NKE210618C00220000 | 2021-04-06 11:31AM EDT | 220.00 | 0.03 | 0.01 | 0.18 | +0.02 | +200.00% | 1 | 102 | 54.10% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE210618P00070000 | 2021-03-09 12:21PM EDT | 70.00 | 0.18 | 0.01 | 0.10 | 0.00 | - | 20 | 63 | 63.87% |
| NKE210618P00075000 | 2021-04-16 3:29PM EDT | 75.00 | 0.08 | 0.01 | 0.08 | -0.02 | -20.00% | 20 | 21 | 56.25% |
| NKE210618P00080000 | 2021-04-16 11:21AM EDT | 80.00 | 0.04 | 0.02 | 0.20 | +0.03 | +300.00% | 1 | 31 | 56.54% |
| NKE210618P00090000 | 2021-04-08 10:14AM EDT | 90.00 | 0.06 | 0.05 | 0.30 | 0.00 | - | 1 | 161 | 52.59% |
| NKE210618P00095000 | 2021-04-16 3:16PM EDT | 95.00 | 0.17 | 0.02 | 0.29 | -0.03 | -15.00% | 20 | 154 | 46.14% |
| NKE210618P00100000 | 2021-04-14 9:49AM EDT | 100.00 | 0.13 | 0.10 | 0.67 | 0.00 | - | 5 | 445 | 47.80% |
| NKE210618P00105000 | 2021-04-16 3:16PM EDT | 105.00 | 0.24 | 0.12 | 0.35 | -0.12 | -33.33% | 44 | 190 | 35.89% |
| NKE210618P00110000 | 2021-04-16 10:35AM EDT | 110.00 | 0.34 | 0.21 | 0.38 | -0.05 | -12.82% | 7 | 648 | 30.76% |
| NKE210618P00115000 | 2021-04-16 2:27PM EDT | 115.00 | 0.48 | 0.47 | 0.57 | -0.13 | -21.31% | 27 | 1,273 | 27.74% |
| NKE210618P00120000 | 2021-04-16 2:58PM EDT | 120.00 | 0.88 | 0.86 | 0.96 | -0.20 | -18.52% | 103 | 3,124 | 25.44% |
| NKE210618P00125000 | 2021-04-16 3:56PM EDT | 125.00 | 1.68 | 1.62 | 1.71 | -0.14 | -7.69% | 334 | 2,635 | 23.76% |
| NKE210618P00130000 | 2021-04-16 3:43PM EDT | 130.00 | 2.95 | 2.99 | 3.10 | -0.43 | -12.72% | 103 | 1,593 | 22.84% |
| NKE210618P00135000 | 2021-04-16 3:09PM EDT | 135.00 | 5.07 | 5.15 | 5.30 | -0.63 | -11.05% | 379 | 2,340 | 22.36% |
| NKE210618P00140000 | 2021-04-16 2:45PM EDT | 140.00 | 8.15 | 8.10 | 8.50 | -0.73 | -8.22% | 21 | 1,387 | 22.92% |
| NKE210618P00145000 | 2021-04-16 3:46PM EDT | 145.00 | 12.00 | 11.95 | 12.70 | -0.88 | -6.83% | 15 | 283 | 25.60% |
| NKE210618P00150000 | 2021-04-14 9:51AM EDT | 150.00 | 17.40 | 16.15 | 16.90 | 0.00 | - | 2 | 113 | 26.14% |
| NKE210618P00155000 | 2021-04-08 10:35AM EDT | 155.00 | 20.40 | 20.55 | 22.80 | 0.00 | - | 1 | 17 | 37.40% |
| NKE210618P00160000 | 2021-04-15 1:18PM EDT | 160.00 | 27.10 | 23.80 | 28.05 | 0.00 | - | 2 | 30 | 44.02% |
| NKE210618P00165000 | 2021-04-15 1:18PM EDT | 165.00 | 32.00 | 28.95 | 32.75 | 0.00 | - | 2 | 16 | 46.56% |
| NKE210618P00170000 | 2021-03-22 10:38AM EDT | 170.00 | 33.60 | 33.50 | 38.20 | 0.00 | - | - | 11 | 54.15% |
| NKE210618P00175000 | 2021-03-15 11:07AM EDT | 175.00 | 32.25 | 41.65 | 43.10 | 0.00 | - | 2 | 11 | 51.82% |
| NKE210618P00180000 | 2021-02-05 1:18PM EDT | 180.00 | 37.65 | 44.90 | 49.05 | 0.00 | - | - | 2 | 51.78% |
| NKE210618P00185000 | 2021-01-19 1:05AM EDT | 185.00 | 40.55 | 44.90 | 45.75 | 0.00 | - | 5 | 0 | 0.00% |
| NKE210618P00190000 | 2021-02-17 3:43PM EDT | 190.00 | 47.30 | 50.00 | 54.10 | 0.00 | - | - | 5 | 0.00% |
| NKE210618P00195000 | 2021-03-23 10:24AM EDT | 195.00 | 55.45 | 58.50 | 63.00 | 0.00 | - | - | 1 | 71.45% |
| NKE210618P00220000 | 2021-03-30 1:15PM EDT | 220.00 | 87.75 | 83.50 | 87.95 | 0.00 | - | - | 6 | 86.16% |
© 2021 Verizon Media. All rights reserved.
