UK markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.07+1.97 (+1.73%)
At close: 04:00PM EDT
116.09 +0.02 (+0.02%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE220916C000550002022-07-21 12:12PM EDT55.0056.4560.6061.700.00-619102.73%
NKE220916C000600002022-06-30 2:41PM EDT60.0042.8054.8555.500.00-1130.00%
NKE220916C000650002022-07-26 11:33AM EDT65.0042.1550.6551.850.00-184791.21%
NKE220916C000700002022-08-08 10:46AM EDT70.0045.4545.7046.850.00-12282.42%
NKE220916C000750002022-07-26 12:34PM EDT75.0031.2040.5041.800.00-114962.89%
NKE220916C000800002022-08-04 9:44AM EDT80.0035.5035.5536.950.00-15561.72%
NKE220916C000850002022-08-03 1:48PM EDT85.0029.8530.8531.800.00-22956.25%
NKE220916C000900002022-08-04 1:04PM EDT90.0024.6526.1026.500.00-17752.78%
NKE220916C000950002022-08-11 9:58AM EDT95.0021.7521.3521.850.00-22,29250.54%
NKE220916C000975002022-08-04 10:35AM EDT97.5017.7518.9019.300.00-136844.70%
NKE220916C001000002022-08-12 1:40PM EDT100.0015.8416.6016.95+0.64+4.21%236342.04%
NKE220916C001050002022-08-12 9:30AM EDT105.0010.9312.1012.40-0.02-0.18%293637.01%
NKE220916C001100002022-08-12 3:50PM EDT110.008.158.058.30+1.15+16.43%2723,09133.30%
NKE220916C001150002022-08-12 3:59PM EDT115.004.904.704.90+0.75+18.07%2991,35930.45%
NKE220916C001200002022-08-12 3:59PM EDT120.002.382.382.56+0.42+21.43%1,1174,43129.08%
NKE220916C001250002022-08-12 3:58PM EDT125.001.041.011.12+0.20+23.81%1435,74127.83%
NKE220916C001300002022-08-12 3:59PM EDT130.000.390.390.44+0.04+11.43%7912,62427.42%
NKE220916C001350002022-08-12 3:54PM EDT135.000.160.140.17+0.03+23.08%1903,13427.74%
NKE220916C001400002022-08-12 3:10PM EDT140.000.060.040.100.00-351,05130.18%
NKE220916C001450002022-08-09 9:30AM EDT145.000.020.010.070.00-186233.01%
NKE220916C001500002022-08-01 12:55PM EDT150.000.070.000.060.00-101,25836.52%
NKE220916C001550002022-08-12 12:27PM EDT155.000.030.000.040.00-11,55038.48%
NKE220916C001600002022-08-11 3:08PM EDT160.000.030.000.060.00-11,85444.14%
NKE220916C001650002022-07-28 12:35PM EDT165.000.010.000.000.00-2155725.00%
NKE220916C001700002022-08-02 2:58PM EDT170.000.030.000.060.00-1081451.37%
NKE220916C001750002022-07-21 2:46PM EDT175.000.010.000.060.00-1067750.39%
NKE220916C001800002022-06-28 10:47AM EDT180.000.020.000.060.00-20047653.52%
NKE220916C001850002022-08-05 12:28PM EDT185.000.010.000.060.00-433556.25%
NKE220916C001900002022-07-07 3:25PM EDT190.000.020.000.070.00-117460.16%
NKE220916C001950002022-06-15 11:36AM EDT195.000.030.000.070.00-6011662.89%
NKE220916C002000002022-06-30 11:28AM EDT200.000.010.000.040.00-6038362.11%
NKE220916C002100002022-05-04 3:34PM EDT210.000.070.000.140.00-9016476.17%
NKE220916C002200002022-05-02 10:06AM EDT220.000.050.000.130.00-15020780.47%
NKE220916C002300002022-04-29 11:40AM EDT230.000.060.000.100.00-708682.81%
NKE220916C002400002021-12-21 2:12PM EDT240.001.690.150.750.00--1115.09%
NKE220916C002500002022-06-29 10:36AM EDT250.000.010.000.040.00-110283.98%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE220916P000550002022-07-19 2:02PM EDT55.000.030.000.050.00-226989.84%
NKE220916P000600002022-07-25 10:54AM EDT60.000.050.000.060.00-117181.64%
NKE220916P000650002022-08-08 9:43AM EDT65.000.040.000.070.00-228273.83%
NKE220916P000700002022-08-04 11:56AM EDT70.000.050.000.080.00-6026766.02%
NKE220916P000750002022-08-12 3:26PM EDT75.000.030.000.08+0.01+50.00%6131257.81%
NKE220916P000800002022-08-12 3:49PM EDT80.000.050.050.06-0.04-44.44%851,18351.95%
NKE220916P000850002022-08-12 12:55PM EDT85.000.130.100.15-0.02-13.33%5161,72851.37%
NKE220916P000900002022-08-12 1:17PM EDT90.000.210.190.23-0.03-12.50%331,51546.58%
NKE220916P000950002022-08-12 3:49PM EDT95.000.370.350.37-0.16-30.19%692,60642.14%
NKE220916P000975002022-08-12 3:35PM EDT97.500.480.460.51-0.20-29.41%4974340.72%
NKE220916P001000002022-08-12 3:47PM EDT100.000.650.620.68-0.27-29.35%1603,10939.01%
NKE220916P001050002022-08-12 3:46PM EDT105.001.171.101.19-0.42-26.42%843,56635.47%
NKE220916P001100002022-08-12 3:46PM EDT110.002.122.022.17-0.73-25.61%2164,31932.81%
NKE220916P001150002022-08-12 3:51PM EDT115.003.823.703.90-0.95-19.92%633,44930.95%
NKE220916P001200002022-08-12 12:31PM EDT120.006.986.306.55-0.84-10.74%42,92829.52%
NKE220916P001250002022-08-12 3:51PM EDT125.0010.109.6010.15-0.92-8.35%21,51628.80%
NKE220916P001300002022-08-11 3:46PM EDT130.0016.2514.2014.600.00-51,60130.79%
NKE220916P001350002022-08-11 11:47AM EDT135.0020.9118.9519.300.00-21,48532.57%
NKE220916P001400002022-08-04 10:44AM EDT140.0026.0023.8524.300.00-1040138.38%
NKE220916P001450002022-08-12 12:23PM EDT145.0029.9928.4029.55-0.81-2.63%126549.02%
NKE220916P001500002022-07-08 9:50AM EDT150.0042.9535.7536.450.00-1025876.07%
NKE220916P001550002022-08-11 12:10PM EDT155.0040.8538.3039.500.00-12858.59%
NKE220916P001600002022-08-11 10:11AM EDT160.0043.4343.3044.500.00-21,21263.43%
NKE220916P001650002022-06-14 10:13AM EDT165.0053.8561.5062.150.00-50185.83%
NKE220916P001700002022-03-30 1:57PM EDT170.0032.3345.0046.450.00-25060.00%
NKE220916P001750002022-06-10 10:00AM EDT175.0059.4566.6567.500.00-50161.85%
NKE220916P001800002022-07-08 3:52PM EDT180.0072.0065.9066.500.00-10109.94%
NKE220916P001850002022-05-06 3:18PM EDT185.0071.3163.5064.300.00-150.00%
NKE220916P001900002022-04-22 12:52PM EDT190.0059.1081.8583.000.00-12181.16%
NKE220916P001950002022-04-27 3:44PM EDT195.0073.3078.8080.400.00-14994.63%
NKE220916P002000002022-08-11 11:03AM EDT200.0084.7583.2084.500.00-2095.36%
NKE220916P002100002022-06-07 12:12PM EDT210.0089.62102.55103.800.00-10206.57%
NKE220916P002300002022-04-18 10:54AM EDT230.0096.95116.95117.800.00-86165.33%
NKE220916P002400002022-04-25 2:19PM EDT240.00113.85131.50132.650.00--1221.07%
NKE220916P002500002022-04-26 12:57PM EDT250.00127.50136.85137.800.00--1177.81%