UK markets close in 4 hours 36 minutes

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.06+1.74 (+1.50%)
At close: 04:00PM EDT
117.00 -1.06 (-0.90%)
Pre-market: 06:49AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE220819C000550002022-08-16 3:23PM EDT55.0063.000.000.000.00-2180.00%
NKE220819C000600002022-08-15 2:55PM EDT60.0056.350.000.000.00-4180.00%
NKE220819C000700002022-07-27 2:22PM EDT70.0036.250.000.000.00-2200.00%
NKE220819C000750002022-07-14 10:44AM EDT75.0027.4540.5541.800.00-480.00%
NKE220819C000800002022-08-15 10:54AM EDT80.0035.360.000.000.00-1960.00%
NKE220819C000850002022-07-20 10:59AM EDT85.0026.830.000.000.00-1120.00%
NKE220819C000900002022-08-16 12:03PM EDT90.0028.250.000.000.00-3240.00%
NKE220819C000930002022-08-16 11:12AM EDT93.0024.050.000.000.00-2120.00%
NKE220819C000940002022-07-26 9:46AM EDT94.0013.150.000.000.00--00.00%
NKE220819C000950002022-08-16 9:41AM EDT95.0022.050.000.000.00-1480.00%
NKE220819C000960002022-07-27 2:06PM EDT96.0010.900.000.000.00-4150.00%
NKE220819C000970002022-07-26 1:26PM EDT97.009.600.000.000.00-4110.00%
NKE220819C000975002022-08-16 12:13PM EDT97.5020.650.000.000.00-31250.00%
NKE220819C000980002022-08-15 9:47AM EDT98.0017.800.000.000.00-230.00%
NKE220819C000990002022-08-12 9:48AM EDT99.0015.750.000.000.00-1180.00%
NKE220819C001000002022-08-16 11:51AM EDT100.0018.000.000.000.00-64270.00%
NKE220819C001010002022-08-15 10:31AM EDT101.0014.650.000.000.00-1670.00%
NKE220819C001020002022-08-10 3:54PM EDT102.0011.250.000.000.00-290.00%
NKE220819C001030002022-08-11 3:28PM EDT103.0011.400.000.000.00-1240.00%
NKE220819C001040002022-08-16 10:10AM EDT104.0012.250.000.000.00-200.00%
NKE220819C001050002022-08-16 1:52PM EDT105.0013.180.000.000.00-278,1760.00%
NKE220819C001060002022-08-16 12:57PM EDT106.0011.880.000.000.00-53650.00%
NKE220819C001070002022-08-16 9:52AM EDT107.009.500.000.000.00-31790.00%
NKE220819C001080002022-08-16 2:25PM EDT108.0010.400.000.000.00-55450.00%
NKE220819C001090002022-08-16 2:53PM EDT109.008.790.000.000.00-137300.00%
NKE220819C001100002022-08-16 3:35PM EDT110.008.210.000.000.00-1372,6850.00%
NKE220819C001110002022-08-16 2:51PM EDT111.006.810.000.000.00-63970.00%
NKE220819C001120002022-08-16 11:43AM EDT112.005.920.000.000.00-75160.00%
NKE220819C001130002022-08-16 11:32AM EDT113.004.940.000.000.00-127010.00%
NKE220819C001140002022-08-16 2:37PM EDT114.004.300.000.000.00-9800.00%
NKE220819C001150002022-08-16 3:58PM EDT115.003.510.000.000.00-3842,1820.00%
NKE220819C001160002022-08-16 3:45PM EDT116.002.730.000.000.00-1,2891,9680.00%
NKE220819C001170002022-08-16 3:55PM EDT117.002.030.000.000.00-1,9871,8900.00%
NKE220819C001180002022-08-16 3:59PM EDT118.001.420.000.000.00-1,7821,9090.00%
NKE220819C001190002022-08-16 3:57PM EDT119.000.920.000.000.00-3859803.13%
NKE220819C001200002022-08-16 3:59PM EDT120.000.590.000.000.00-8753,7486.25%
NKE220819C001210002022-08-16 3:55PM EDT121.000.390.000.000.00-598086.25%
NKE220819C001220002022-08-16 3:55PM EDT122.000.220.000.000.00-33334112.50%
NKE220819C001230002022-08-16 3:48PM EDT123.000.120.000.000.00-9339112.50%
NKE220819C001240002022-08-16 12:12PM EDT124.000.050.000.000.00-4035012.50%
NKE220819C001250002022-08-16 3:47PM EDT125.000.040.000.000.00-841,31712.50%
NKE220819C001260002022-08-16 1:53PM EDT126.000.020.000.000.00-4157112.50%
NKE220819C001270002022-08-15 9:54AM EDT127.000.030.000.000.00-211325.00%
NKE220819C001300002022-08-15 3:45PM EDT130.000.010.000.000.00-6745425.00%
NKE220819C001350002022-08-12 3:43PM EDT135.000.020.000.000.00-1051125.00%
NKE220819C001400002022-08-10 3:17PM EDT140.000.010.000.000.00-10115250.00%
NKE220819C001450002022-08-15 2:38PM EDT145.000.030.000.000.00-1050.00%
NKE220819C001500002022-07-11 12:11PM EDT150.000.020.000.020.00-78695.31%
NKE220819C001550002022-07-05 9:30AM EDT155.000.060.000.000.00-105750.00%
NKE220819C001600002022-07-12 9:30AM EDT160.000.020.000.000.00-116850.00%
NKE220819C001650002022-08-16 9:32AM EDT165.000.010.000.000.00-531250.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE220819P000550002022-08-05 9:30AM EDT55.000.010.000.000.00-461050.00%
NKE220819P000600002022-07-14 2:38PM EDT60.000.050.000.050.00-60238279.69%
NKE220819P000650002022-07-26 10:01AM EDT65.000.040.000.000.00-414650.00%
NKE220819P000700002022-07-26 10:02AM EDT70.000.030.000.000.00-3050.00%
NKE220819P000750002022-08-08 3:55PM EDT75.000.010.000.000.00-1135150.00%
NKE220819P000800002022-08-03 10:56AM EDT80.000.030.000.000.00-243050.00%
NKE220819P000850002022-08-12 12:18PM EDT85.000.020.000.000.00-101,70950.00%
NKE220819P000900002022-08-15 12:15PM EDT90.000.020.000.000.00-21,16450.00%
NKE220819P000930002022-08-16 12:26PM EDT93.000.010.000.000.00-313550.00%
NKE220819P000940002022-08-12 9:52AM EDT94.000.020.000.000.00-16050.00%
NKE220819P000950002022-08-16 10:09AM EDT95.000.020.000.000.00-12,61950.00%
NKE220819P000960002022-08-15 3:06PM EDT96.000.010.000.000.00-831750.00%
NKE220819P000970002022-08-16 12:26PM EDT97.000.010.000.000.00-227450.00%
NKE220819P000975002022-08-16 11:09AM EDT97.500.010.000.000.00-198050.00%
NKE220819P000980002022-08-10 2:08PM EDT98.000.040.000.000.00-110250.00%
NKE220819P000990002022-08-15 12:07PM EDT99.000.030.000.000.00-228650.00%
NKE220819P001000002022-08-16 3:52PM EDT100.000.020.000.000.00-192,61950.00%
NKE220819P001010002022-08-16 12:02PM EDT101.000.020.000.000.00-328150.00%
NKE220819P001020002022-08-16 9:30AM EDT102.000.090.000.000.00-51,31150.00%
NKE220819P001030002022-08-15 3:36PM EDT103.000.020.000.000.00-1,5891,92025.00%
NKE220819P001040002022-08-16 10:44AM EDT104.000.020.000.000.00-185925.00%
NKE220819P001050002022-08-16 2:07PM EDT105.000.010.000.000.00-89917,70125.00%
NKE220819P001060002022-08-16 10:34AM EDT106.000.020.000.000.00-1287625.00%
NKE220819P001070002022-08-16 12:17PM EDT107.000.020.000.000.00-2689825.00%
NKE220819P001080002022-08-16 3:59PM EDT108.000.030.000.000.00-684625.00%
NKE220819P001090002022-08-16 3:49PM EDT109.000.030.000.000.00-4579825.00%
NKE220819P001100002022-08-16 3:15PM EDT110.000.050.000.000.00-8442,50925.00%
NKE220819P001110002022-08-16 3:22PM EDT111.000.060.000.000.00-15134112.50%
NKE220819P001120002022-08-16 3:38PM EDT112.000.100.000.000.00-59481512.50%
NKE220819P001130002022-08-16 3:16PM EDT113.000.170.000.000.00-3801,16812.50%
NKE220819P001140002022-08-16 3:59PM EDT114.000.250.000.000.00-8541,29112.50%
NKE220819P001150002022-08-16 3:55PM EDT115.000.330.000.000.00-3649376.25%
NKE220819P001160002022-08-16 3:50PM EDT116.000.500.000.000.00-3405386.25%
NKE220819P001170002022-08-16 3:45PM EDT117.000.860.000.000.00-1,1454083.13%
NKE220819P001180002022-08-16 3:53PM EDT118.001.200.000.000.00-7426400.20%
NKE220819P001190002022-08-16 2:26PM EDT119.001.730.000.000.00-14520.00%
NKE220819P001200002022-08-16 1:08PM EDT120.002.600.000.000.00-31360.00%
NKE220819P001210002022-08-08 2:05PM EDT121.007.450.000.000.00-13290.00%
NKE220819P001220002022-08-16 12:55PM EDT122.004.320.000.000.00-120.00%
NKE220819P001230002022-08-16 3:05PM EDT123.005.200.000.000.00-470.00%
NKE220819P001240002022-08-16 1:36PM EDT124.005.900.000.000.00-400.00%
NKE220819P001250002022-08-16 1:25PM EDT125.006.850.000.000.00-8330.00%
NKE220819P001260002022-08-16 1:25PM EDT126.007.850.000.000.00-850.00%
NKE220819P001270002022-08-15 9:50AM EDT127.0011.350.000.000.00-330.00%
NKE220819P001280002022-08-15 10:11AM EDT128.0012.600.000.000.00--00.00%
NKE220819P001300002022-07-27 2:35PM EDT130.0023.600.000.000.00-200.00%
NKE220819P001320002022-08-16 1:36PM EDT132.0013.850.000.000.00-610.00%
NKE220819P001330002022-08-16 12:31PM EDT133.0015.100.000.000.00-600.00%
NKE220819P001350002022-08-11 11:03AM EDT135.0019.750.000.000.00-200.00%
NKE220819P001400002022-07-14 1:31PM EDT140.0037.1523.8024.350.00-40198.88%
NKE220819P001450002022-08-16 12:31PM EDT145.0027.100.000.000.00-710.00%
NKE220819P001500002022-07-28 1:21PM EDT150.0038.900.000.000.00-200.00%
NKE220819P001550002022-08-16 9:31AM EDT155.0038.200.000.000.00-450.00%
NKE220819P001600002022-08-04 9:35AM EDT160.0045.150.000.000.00-200.00%
NKE220819P001650002022-07-18 9:46AM EDT165.0058.950.000.000.00-100.00%