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
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE210716C000700002021-03-19 11:29AM EDT70.0062.5062.2067.000.00-81166.50%
NKE210716C000800002021-03-22 2:13PM EDT80.0054.3052.2556.950.00-1254.25%
NKE210716C000850002021-04-13 12:44PM EDT85.0049.0547.1552.000.00-1280.88%
NKE210716C000900002021-03-19 10:03AM EDT90.0047.0042.1547.000.00-2673.05%
NKE210716C000950002021-02-25 1:51PM EDT95.0042.0036.3539.900.00-3743.95%
NKE210716C001000002021-04-16 1:28PM EDT100.0034.7332.4037.00+0.83+2.45%37258.37%
NKE210716C001050002021-04-08 10:02AM EDT105.0031.8027.5032.000.00-43351.40%
NKE210716C001100002021-04-16 2:53PM EDT110.0025.4023.3526.75+0.80+3.25%110543.02%
NKE210716C001150002021-04-14 9:52AM EDT115.0020.4120.3520.700.00-29729.76%
NKE210716C001200002021-04-16 10:45AM EDT120.0016.1016.1016.50+0.80+5.23%310928.59%
NKE210716C001250002021-04-16 1:29PM EDT125.0012.4012.1012.70+1.19+10.62%723127.65%
NKE210716C001300002021-04-15 3:56PM EDT130.009.108.859.20+0.30+3.41%2459526.10%
NKE210716C001350002021-04-16 3:34PM EDT135.006.306.256.40+0.15+2.44%14593425.28%
NKE210716C001400002021-04-16 3:52PM EDT140.004.354.204.35+0.15+3.57%5927,42725.12%
NKE210716C001450002021-04-16 3:39PM EDT145.002.882.722.85+0.08+2.86%623,38425.04%
NKE210716C001500002021-04-16 3:23PM EDT150.001.801.751.94+0.10+5.88%212,22025.73%
NKE210716C001550002021-04-16 1:57PM EDT155.001.091.101.20-0.10-8.40%61,51025.66%
NKE210716C001600002021-04-16 3:39PM EDT160.000.740.660.77-0.02-2.63%1164326.05%
NKE210716C001650002021-04-14 3:08PM EDT165.000.470.480.510.00-10779926.67%
NKE210716C001700002021-04-16 1:51PM EDT170.000.330.300.36+0.02+6.45%560027.59%
NKE210716C001750002021-04-12 1:14PM EDT175.000.330.200.270.00-415428.71%
NKE210716C001800002021-04-15 11:36AM EDT180.000.150.090.220.00-1424230.13%
NKE210716C001850002021-04-08 3:29PM EDT185.000.180.100.200.00-18831.89%
NKE210716C001900002021-04-16 11:46AM EDT190.000.120.040.200.00-1011834.08%
NKE210716C001950002021-04-12 3:49PM EDT195.000.100.030.210.00-13736.43%
NKE210716C002000002021-04-12 3:54PM EDT200.000.100.010.120.00-10026935.55%
NKE210716C002100002021-04-06 10:58AM EDT210.000.120.000.210.00-116442.29%
NKE210716C002200002021-03-24 12:34PM EDT220.000.080.000.110.00-1113442.09%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE210716P000700002021-03-31 2:20PM EDT70.000.140.030.130.00-42355.47%
NKE210716P000750002021-04-01 10:35AM EDT75.000.160.030.210.00-156152.83%
NKE210716P000800002021-04-06 12:27PM EDT80.000.140.050.210.00-211,52551.56%
NKE210716P000850002021-03-29 11:22AM EDT85.000.330.080.210.00-138746.19%
NKE210716P000900002021-04-14 3:27PM EDT90.000.220.120.230.00-28741.70%
NKE210716P000950002021-04-14 3:39PM EDT95.000.290.180.280.00-111638.09%
NKE210716P001000002021-04-13 12:00PM EDT100.000.370.330.38-0.07-15.91%317735.21%
NKE210716P001050002021-04-16 2:20PM EDT105.000.510.470.54-0.07-12.07%1216432.67%
NKE210716P001100002021-04-15 3:05PM EDT110.000.890.740.820.00-51,23330.66%
NKE210716P001150002021-04-16 3:30PM EDT115.001.211.141.30-0.20-14.18%1551129.15%
NKE210716P001200002021-04-16 3:31PM EDT120.001.881.892.04-0.27-12.56%173,03227.78%
NKE210716P001250002021-04-16 2:58PM EDT125.002.993.003.15-0.46-13.33%2211,79126.58%
NKE210716P001300002021-04-16 3:15PM EDT130.004.614.654.80-0.59-11.35%361,61825.76%
NKE210716P001350002021-04-16 3:55PM EDT135.007.006.957.10-0.45-6.04%4293125.32%
NKE210716P001400002021-04-16 3:02PM EDT140.009.699.8510.40-1.24-11.34%276726.53%
NKE210716P001450002021-04-16 2:58PM EDT145.0013.1513.4013.75-0.71-5.12%1715825.97%
NKE210716P001500002021-04-14 11:21AM EDT150.0018.5817.2517.850.00-18526.87%
NKE210716P001550002021-04-16 2:57PM EDT155.0021.5021.7022.50-1.30-5.70%45229.40%
NKE210716P001600002021-04-09 1:59PM EDT160.0026.5025.0028.250.00-20615037.62%
NKE210716P001650002021-04-13 10:26AM EDT165.0030.4029.6532.950.00-61139.83%
NKE210716P001700002021-03-19 10:57AM EDT170.0032.8033.6038.450.00-3446.39%
NKE210716P001750002021-03-19 2:09PM EDT175.0037.8538.5043.400.00-11349.61%
NKE210716P001800002021-03-19 1:08PM EDT180.0042.9543.5048.400.00-3852.94%
NKE210716P001850002021-02-16 1:03AM EDT185.0042.8540.8042.700.00--20.00%
NKE210716P001900002021-02-22 11:39AM EDT190.0051.3554.5557.550.00-1453.25%
NKE210716P001950002021-02-17 4:01PM EDT195.0052.3055.0059.100.00--40.00%
NKE210716P002000002021-02-17 1:38PM EDT200.0058.6560.0564.350.00--60.00%