UK markets close in 2 hours 21 minutes

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.87-0.61 (-0.53%)
At close: 04:00PM EDT
114.86 +0.99 (+0.87%)
Pre-market: 09:09AM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE220812C000600002022-08-03 2:53PM EDT60.0054.700.000.000.00-210.00%
NKE220812C000920002022-07-26 12:58PM EDT92.0014.050.000.000.00--80.00%
NKE220812C000930002022-07-26 12:57PM EDT93.0013.100.000.000.00--10.00%
NKE220812C000950002022-07-26 1:26PM EDT95.0010.950.000.000.00--20.00%
NKE220812C000970002022-07-28 10:31AM EDT97.0011.670.000.000.00--20.00%
NKE220812C000980002022-07-01 2:54PM EDT98.007.1016.8517.500.00-22127.78%
NKE220812C000990002022-07-19 10:15AM EDT99.009.300.000.000.00--00.00%
NKE220812C001000002022-08-04 11:30AM EDT100.0014.590.000.000.00-120.00%
NKE220812C001010002022-07-28 1:22PM EDT101.0010.700.000.000.00-1100.00%
NKE220812C001020002022-08-02 1:49PM EDT102.0010.670.000.000.00-1240.00%
NKE220812C001030002022-08-05 9:40AM EDT103.0010.700.000.000.00-1180.00%
NKE220812C001040002022-08-05 1:58PM EDT104.009.600.000.000.00-2310.00%
NKE220812C001050002022-08-05 1:18PM EDT105.008.930.000.000.00-11340.00%
NKE220812C001060002022-08-05 2:44PM EDT106.007.620.000.000.00-1750.00%
NKE220812C001070002022-08-05 2:57PM EDT107.006.600.000.000.00-12940.00%
NKE220812C001080002022-08-04 2:31PM EDT108.006.730.000.000.00-9690.00%
NKE220812C001090002022-08-05 10:54AM EDT109.005.480.000.000.00-41360.00%
NKE220812C001100002022-08-05 3:57PM EDT110.004.620.000.000.00-133220.00%
NKE220812C001110002022-08-05 2:25PM EDT111.003.560.000.000.00-8580.00%
NKE220812C001120002022-08-05 3:57PM EDT112.003.100.000.000.00-282350.00%
NKE220812C001130002022-08-05 3:39PM EDT113.002.160.000.000.00-301640.00%
NKE220812C001140002022-08-05 3:56PM EDT114.001.830.000.000.00-927650.39%
NKE220812C001150002022-08-05 3:58PM EDT115.001.400.000.000.00-1088933.13%
NKE220812C001160002022-08-05 3:55PM EDT116.000.930.000.000.00-363363.13%
NKE220812C001170002022-08-05 3:38PM EDT117.000.570.000.000.00-4104986.25%
NKE220812C001180002022-08-05 3:53PM EDT118.000.400.000.000.00-842916.25%
NKE220812C001190002022-08-05 3:57PM EDT119.000.260.000.000.00-4463112.50%
NKE220812C001200002022-08-05 3:57PM EDT120.000.160.000.000.00-951,19512.50%
NKE220812C001210002022-08-05 3:50PM EDT121.000.090.000.000.00-5037012.50%
NKE220812C001220002022-08-04 3:30PM EDT122.000.150.000.000.00-7229212.50%
NKE220812C001230002022-08-05 10:24AM EDT123.000.040.000.000.00-27936912.50%
NKE220812C001240002022-08-02 10:15AM EDT124.000.090.000.000.00-81712.50%
NKE220812C001250002022-08-05 1:38PM EDT125.000.030.000.000.00-134825.00%
NKE220812C001270002022-08-04 10:09AM EDT127.000.020.000.000.00--125.00%
NKE220812C001290002022-08-02 11:53AM EDT129.000.030.000.000.00--1025.00%
NKE220812C001300002022-07-21 9:30AM EDT130.000.120.000.000.00-17725.00%
NKE220812C001350002022-08-01 3:50PM EDT135.000.050.000.000.00-1225.00%
NKE220812C001500002022-07-14 12:33PM EDT150.000.030.000.000.00--150.00%
NKE220812C001600002022-08-03 2:32PM EDT160.000.040.000.000.00-4450.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE220812P000700002022-07-25 11:42AM EDT70.000.050.000.000.00--150.00%
NKE220812P000750002022-07-18 3:52PM EDT75.000.040.000.000.00-12750.00%
NKE220812P000800002022-08-03 3:31PM EDT80.000.020.000.000.00-16050.00%
NKE220812P000850002022-07-29 10:30AM EDT85.000.030.000.000.00-106650.00%
NKE220812P000900002022-08-02 9:53AM EDT90.000.030.000.000.00-57450.00%
NKE220812P000910002022-07-29 1:26PM EDT91.000.030.000.000.00-101450.00%
NKE220812P000920002022-08-04 9:30AM EDT92.000.020.000.000.00-48550.00%
NKE220812P000930002022-08-04 9:57AM EDT93.000.020.000.000.00-105350.00%
NKE220812P000940002022-08-04 1:13PM EDT94.000.010.000.000.00-22650.00%
NKE220812P000950002022-08-05 11:13AM EDT95.000.020.000.000.00-57325.00%
NKE220812P000960002022-08-03 1:38PM EDT96.000.040.000.000.00-38925.00%
NKE220812P000970002022-08-04 3:43PM EDT97.000.020.000.000.00-258425.00%
NKE220812P000980002022-08-03 10:13AM EDT98.000.080.000.000.00-1228025.00%
NKE220812P000990002022-08-05 2:17PM EDT99.000.050.000.000.00-36325.00%
NKE220812P001000002022-08-04 10:49AM EDT100.000.080.000.000.00-2810725.00%
NKE220812P001010002022-08-05 10:30AM EDT101.000.060.000.000.00-15625.00%
NKE220812P001020002022-08-05 1:42PM EDT102.000.070.000.000.00-1128725.00%
NKE220812P001030002022-08-05 12:34PM EDT103.000.130.000.000.00-209625.00%
NKE220812P001040002022-08-05 3:57PM EDT104.000.120.000.000.00-146225.00%
NKE220812P001050002022-08-05 2:54PM EDT105.000.180.000.000.00-3616112.50%
NKE220812P001060002022-08-05 3:50PM EDT106.000.190.000.000.00-54143512.50%
NKE220812P001070002022-08-05 2:09PM EDT107.000.300.000.000.00-414912.50%
NKE220812P001080002022-08-05 2:54PM EDT108.000.420.000.000.00-3110212.50%
NKE220812P001090002022-08-05 3:58PM EDT109.000.470.000.000.00-5023412.50%
NKE220812P001100002022-08-05 3:52PM EDT110.000.690.000.000.00-981856.25%
NKE220812P001110002022-08-05 3:58PM EDT111.000.860.000.000.00-1882496.25%
NKE220812P001120002022-08-05 3:58PM EDT112.001.120.000.000.00-1611713.13%
NKE220812P001130002022-08-05 3:43PM EDT113.001.640.000.000.00-612371.56%
NKE220812P001140002022-08-05 3:44PM EDT114.002.110.000.000.00-786710.00%
NKE220812P001150002022-08-05 2:40PM EDT115.002.760.000.000.00-342560.00%
NKE220812P001160002022-08-05 10:46AM EDT116.003.100.000.000.00-15720.00%
NKE220812P001170002022-08-05 10:51AM EDT117.003.850.000.000.00-1660.00%
NKE220812P001180002022-08-05 11:53AM EDT118.005.250.000.000.00-3250.00%
NKE220812P001190002022-08-05 9:31AM EDT119.006.450.000.000.00-1420.00%
NKE220812P001200002022-08-03 10:27AM EDT120.007.200.000.000.00-2190.00%
NKE220812P001210002022-08-01 2:01PM EDT121.007.000.000.000.00--80.00%
NKE220812P001220002022-08-05 10:00AM EDT122.008.400.000.000.00-110.00%
NKE220812P001250002022-07-28 2:20PM EDT125.0013.540.000.000.00-110.00%
NKE220812P001280002022-08-05 2:53PM EDT128.0014.700.000.000.00-100.00%
NKE220812P001290002022-08-02 9:42AM EDT129.0015.600.000.000.00-100.00%
NKE220812P001300002022-08-05 10:00AM EDT130.0016.350.000.000.00-100.00%
NKE220812P001400002022-07-01 9:35AM EDT140.0038.9524.7025.350.00-500.00%
NKE220812P001450002022-07-06 10:13AM EDT145.0041.0030.8531.450.00--080.47%