UK markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.31+0.64 (+0.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE210618C000700002021-03-19 12:32PM EDT70.0068.0562.4067.000.00-22884.18%
NKE210618C000750002021-03-26 1:50PM EDT75.0056.7057.1561.900.00-1969.14%
NKE210618C000800002021-04-06 10:04AM EDT80.0056.7552.0556.750.00-11754.88%
NKE210618C000850002021-04-14 1:01PM EDT85.0047.8047.2051.950.00-2557.72%
NKE210618C000900002021-02-16 12:55PM EDT90.0051.8053.6057.150.00--9155.24%
NKE210618C000950002021-03-19 9:42AM EDT95.0042.1537.2042.000.00-61779.00%
NKE210618C001000002021-03-29 12:26PM EDT100.0033.3433.0036.250.00-16963.28%
NKE210618C001050002021-03-26 10:59AM EDT105.0028.0027.2531.850.00-13660.69%
NKE210618C001100002021-04-16 1:19PM EDT110.0024.8723.1526.10+1.66+7.15%139446.52%
NKE210618C001150002021-04-16 3:47PM EDT115.0020.0318.6521.40+0.73+3.78%122541.41%
NKE210618C001200002021-04-16 3:47PM EDT120.0015.3814.7015.55+0.53+3.57%227127.71%
NKE210618C001250002021-04-15 11:16AM EDT125.0011.0810.3511.20+0.51+4.82%342224.84%
NKE210618C001300002021-04-16 3:40PM EDT130.007.577.007.60+0.47+6.62%1,2981,06423.76%
NKE210618C001350002021-04-16 3:56PM EDT135.004.454.404.50+0.16+3.73%3262,53021.85%
NKE210618C001400002021-04-16 3:51PM EDT140.002.542.492.60+0.09+3.67%7739,25821.88%
NKE210618C001450002021-04-16 3:41PM EDT145.001.441.251.44+0.15+11.63%1539,45622.22%
NKE210618C001500002021-04-16 3:50PM EDT150.000.750.720.83+0.09+13.64%2723,08823.17%
NKE210618C001550002021-04-16 3:52PM EDT155.000.410.410.43+0.02+5.13%92,80923.51%
NKE210618C001600002021-04-16 3:23PM EDT160.000.220.190.28+0.02+10.00%121,40525.05%
NKE210618C001650002021-04-15 11:55AM EDT165.000.170.100.150.00-115,72425.54%
NKE210618C001700002021-04-16 2:59PM EDT170.000.080.080.19-0.03-27.27%893429.69%
NKE210618C001750002021-04-16 9:30AM EDT175.000.070.040.18-0.01-12.50%810532.32%
NKE210618C001800002021-04-16 3:45PM EDT180.000.040.000.10-0.04-50.00%159232.23%
NKE210618C001850002021-04-06 3:53PM EDT185.000.140.000.120.00-129635.65%
NKE210618C001900002021-04-16 10:39AM EDT190.000.040.000.03-0.04-50.00%340432.23%
NKE210618C001950002021-03-25 9:30AM EDT195.000.030.000.070.00-115637.79%
NKE210618C002000002021-04-12 9:30AM EDT200.000.040.020.050.00-1521838.48%
NKE210618C002100002021-03-29 10:20AM EDT210.000.100.020.190.00-16350.20%
NKE210618C002200002021-04-06 11:31AM EDT220.000.030.010.18+0.02+200.00%110254.10%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE210618P000700002021-03-09 12:21PM EDT70.000.180.010.100.00-206363.87%
NKE210618P000750002021-04-16 3:29PM EDT75.000.080.010.08-0.02-20.00%202156.25%
NKE210618P000800002021-04-16 11:21AM EDT80.000.040.020.20+0.03+300.00%13156.54%
NKE210618P000900002021-04-08 10:14AM EDT90.000.060.050.300.00-116152.59%
NKE210618P000950002021-04-16 3:16PM EDT95.000.170.020.29-0.03-15.00%2015446.14%
NKE210618P001000002021-04-14 9:49AM EDT100.000.130.100.670.00-544547.80%
NKE210618P001050002021-04-16 3:16PM EDT105.000.240.120.35-0.12-33.33%4419035.89%
NKE210618P001100002021-04-16 10:35AM EDT110.000.340.210.38-0.05-12.82%764830.76%
NKE210618P001150002021-04-16 2:27PM EDT115.000.480.470.57-0.13-21.31%271,27327.74%
NKE210618P001200002021-04-16 2:58PM EDT120.000.880.860.96-0.20-18.52%1033,12425.44%
NKE210618P001250002021-04-16 3:56PM EDT125.001.681.621.71-0.14-7.69%3342,63523.76%
NKE210618P001300002021-04-16 3:43PM EDT130.002.952.993.10-0.43-12.72%1031,59322.84%
NKE210618P001350002021-04-16 3:09PM EDT135.005.075.155.30-0.63-11.05%3792,34022.36%
NKE210618P001400002021-04-16 2:45PM EDT140.008.158.108.50-0.73-8.22%211,38722.92%
NKE210618P001450002021-04-16 3:46PM EDT145.0012.0011.9512.70-0.88-6.83%1528325.60%
NKE210618P001500002021-04-14 9:51AM EDT150.0017.4016.1516.900.00-211326.14%
NKE210618P001550002021-04-08 10:35AM EDT155.0020.4020.5522.800.00-11737.40%
NKE210618P001600002021-04-15 1:18PM EDT160.0027.1023.8028.050.00-23044.02%
NKE210618P001650002021-04-15 1:18PM EDT165.0032.0028.9532.750.00-21646.56%
NKE210618P001700002021-03-22 10:38AM EDT170.0033.6033.5038.200.00--1154.15%
NKE210618P001750002021-03-15 11:07AM EDT175.0032.2541.6543.100.00-21151.82%
NKE210618P001800002021-02-05 1:18PM EDT180.0037.6544.9049.050.00--251.78%
NKE210618P001850002021-01-19 1:05AM EDT185.0040.5544.9045.750.00-500.00%
NKE210618P001900002021-02-17 3:43PM EDT190.0047.3050.0054.100.00--50.00%
NKE210618P001950002021-03-23 10:24AM EDT195.0055.4558.5063.000.00--171.45%
NKE210618P002200002021-03-30 1:15PM EDT220.0087.7583.5087.950.00--686.16%