UK markets open in 5 hours 9 minutes

NIKE, Inc. (NKE)

NYSE - NYSE Delayed 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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE221021C000550002022-07-29 12:53PM EDT55.0058.8560.5561.800.00-42276.17%
NKE221021C000600002022-07-19 10:57AM EDT60.0048.5055.5056.950.00-102971.88%
NKE221021C000650002022-08-01 1:23PM EDT65.0050.1050.6051.650.00-12055.66%
NKE221021C000700002022-07-18 3:44PM EDT70.0034.9045.7546.900.00-21361.28%
NKE221021C000750002022-08-01 1:23PM EDT75.0040.4040.8042.200.00-1659.33%
NKE221021C000800002022-07-29 2:12PM EDT80.0035.0036.1536.950.00-510153.00%
NKE221021C000850002022-07-27 12:49PM EDT85.0023.1031.3532.050.00-7411054.13%
NKE221021C000900002022-08-10 10:25AM EDT90.0023.9526.8527.650.00-811953.20%
NKE221021C000950002022-08-11 3:52PM EDT95.0021.1522.6022.800.00-223046.24%
NKE221021C000975002022-08-09 2:01PM EDT97.5015.8520.3520.650.00-106845.00%
NKE221021C001000002022-08-11 3:37PM EDT100.0017.0518.2518.550.00-1486543.70%
NKE221021C001050002022-08-12 11:28AM EDT105.0013.3014.3014.55+0.30+2.31%61,21541.04%
NKE221021C001100002022-08-12 3:01PM EDT110.0010.6010.6511.05+0.90+9.28%183,44239.27%
NKE221021C001150002022-08-12 3:14PM EDT115.007.707.657.85+0.85+12.41%982,14836.74%
NKE221021C001200002022-08-12 3:34PM EDT120.005.205.155.35+0.70+15.56%694,43835.18%
NKE221021C001250002022-08-12 2:55PM EDT125.003.233.353.45+0.39+13.73%292,98733.92%
NKE221021C001300002022-08-12 3:31PM EDT130.002.032.032.18+0.31+18.02%7431,19033.41%
NKE221021C001350002022-08-12 3:03PM EDT135.001.141.171.27+0.09+8.57%172,20432.59%
NKE221021C001400002022-08-12 3:58PM EDT140.000.690.670.73+0.10+16.95%301,20132.25%
NKE221021C001450002022-08-11 10:20AM EDT145.000.420.350.420.00-175432.25%
NKE221021C001500002022-08-12 2:51PM EDT150.000.230.220.30+0.03+15.00%111,08933.69%
NKE221021C001550002022-08-12 11:19AM EDT155.000.140.090.18+0.05+55.56%61,84133.99%
NKE221021C001600002022-08-12 11:56AM EDT160.000.070.080.13-0.01-12.50%601,07535.25%
NKE221021C001650002022-08-11 10:27AM EDT165.000.060.010.110.00-129437.11%
NKE221021C001700002022-08-04 2:36PM EDT170.000.030.000.090.00-1034238.67%
NKE221021C001750002022-08-05 11:21AM EDT175.000.040.000.090.00-742841.21%
NKE221021C001800002022-08-05 12:03PM EDT180.000.030.000.090.00-241143.56%
NKE221021C001850002022-07-28 12:13PM EDT185.000.030.010.030.00-219940.43%
NKE221021C001900002022-06-27 3:21PM EDT190.000.050.000.090.00-2141548.05%
NKE221021C001950002022-06-27 2:09PM EDT195.000.040.000.070.00-7314048.73%
NKE221021C002000002022-06-17 2:31PM EDT200.000.040.000.020.00-214944.53%
NKE221021C002100002022-08-11 9:38AM EDT210.000.010.000.070.00-239950.78%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE221021P000550002022-08-11 11:54AM EDT55.000.040.010.070.00-326567.97%
NKE221021P000600002022-08-12 11:53AM EDT60.000.070.050.080.00-3033564.06%
NKE221021P000650002022-08-11 10:13AM EDT65.000.080.060.140.00-8010960.16%
NKE221021P000700002022-08-11 9:45AM EDT70.000.160.170.230.00-535158.98%
NKE221021P000750002022-08-12 1:19PM EDT75.000.360.270.35+0.04+12.50%146255.86%
NKE221021P000800002022-08-11 3:38PM EDT80.000.500.410.490.00-154952.34%
NKE221021P000850002022-08-12 3:13PM EDT85.000.640.630.67-0.15-18.99%5167849.32%
NKE221021P000900002022-08-12 3:13PM EDT90.000.940.860.99-0.06-6.00%418,65146.41%
NKE221021P000950002022-08-12 3:31PM EDT95.001.401.291.43-0.29-17.16%1,1264,94243.41%
NKE221021P000975002022-08-12 2:46PM EDT97.501.721.641.73-0.33-16.10%4850842.07%
NKE221021P001000002022-08-12 3:47PM EDT100.002.102.022.10-0.34-13.93%1424,10240.83%
NKE221021P001050002022-08-12 3:55PM EDT105.003.042.933.10-0.61-16.71%523,73138.67%
NKE221021P001100002022-08-12 3:58PM EDT110.004.504.404.50-0.78-14.77%682,03636.67%
NKE221021P001150002022-08-12 12:21PM EDT115.006.756.306.50-0.60-8.16%43,06635.34%
NKE221021P001200002022-08-12 12:21PM EDT120.009.308.759.00-0.65-6.53%52,71933.78%
NKE221021P001250002022-08-12 3:51PM EDT125.0012.0311.7012.15-1.41-10.49%11,63532.67%
NKE221021P001300002022-08-11 2:51PM EDT130.0016.6515.5015.90-0.59-3.42%51,33132.06%
NKE221021P001350002022-08-11 1:06PM EDT135.0021.5519.5520.100.00-647431.78%
NKE221021P001400002022-08-11 2:03PM EDT140.0026.2524.0025.000.00-642735.79%
NKE221021P001450002022-08-04 2:30PM EDT145.0031.0028.7529.700.00-1019637.04%
NKE221021P001500002022-08-04 2:12PM EDT150.0035.9533.6534.650.00-58340.45%
NKE221021P001550002022-08-11 9:33AM EDT155.0039.7438.5039.500.00-15142.04%
NKE221021P001600002022-07-06 11:29AM EDT160.0055.9546.7046.900.00-3068.87%
NKE221021P001650002022-06-02 12:33PM EDT165.0043.8363.4564.350.00-10144.15%
NKE221021P001700002022-08-12 10:22AM EDT170.0055.4047.2547.95-4.00-6.73%2380.00%
NKE221021P001750002022-05-06 3:39PM EDT175.0060.7953.5054.400.00-150.00%
NKE221021P001800002022-06-27 3:47PM EDT180.0069.5971.5072.600.00-60120.07%
NKE221021P001850002022-06-27 3:47PM EDT185.0074.5676.4577.600.00-60123.83%