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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230120C000550002022-08-05 9:47AM EDT55.0059.1059.7560.100.00--100.00%
NKE230120C000600002022-08-08 3:22PM EDT60.0054.5554.9055.250.00-2680.00%
NKE230120C000650002022-07-08 12:19PM EDT65.0044.5050.4550.950.00-1220.00%
NKE230120C000700002022-07-07 3:09PM EDT70.0039.9945.8046.050.00-2350.00%
NKE230120C000750002022-07-25 11:47AM EDT75.0036.0540.8541.200.00-13131.35%
NKE230120C000800002022-08-09 2:57PM EDT80.0032.8536.3536.700.00-213336.48%
NKE230120C000850002022-08-10 10:46AM EDT85.0031.0531.9532.50-1.70-5.19%38838.99%
NKE230120C000900002022-08-09 12:11PM EDT90.0024.0027.7528.050.00-123137.20%
NKE230120C000950002022-08-10 11:27AM EDT95.0022.9323.7024.10+2.23+10.77%337237.10%
NKE230120C000975002022-08-10 9:38AM EDT97.5020.2521.7522.10+1.40+7.43%29536.39%
NKE230120C001000002022-08-11 11:09AM EDT100.0020.2519.9520.20+3.15+18.42%436435.83%
NKE230120C001050002022-08-10 2:56PM EDT105.0016.6116.4516.70+3.11+23.04%31,16335.01%
NKE230120C001100002022-08-11 9:47AM EDT110.0014.2713.3013.55+3.27+29.73%43,25134.23%
NKE230120C001150002022-08-11 12:40PM EDT115.0010.5010.6010.80+1.85+21.39%291,38933.56%
NKE230120C001200002022-08-11 12:30PM EDT120.008.258.208.45+1.74+26.73%352,21232.98%
NKE230120C001250002022-08-11 12:13PM EDT125.006.156.256.40+1.30+26.80%911,86432.17%
NKE230120C001300002022-08-11 1:24PM EDT130.004.754.654.80+1.10+30.14%354,17131.69%
NKE230120C001350002022-08-11 12:14PM EDT135.003.403.403.55+0.84+32.81%203,49831.33%
NKE230120C001400002022-08-11 11:02AM EDT140.002.712.462.58+0.82+43.39%474,92731.01%
NKE230120C001450002022-08-11 12:20PM EDT145.001.751.791.88+0.40+29.63%141,47530.91%
NKE230120C001500002022-08-11 1:54PM EDT150.001.301.251.32+0.36+38.30%343,92430.60%
NKE230120C001550002022-08-11 2:13PM EDT155.000.940.900.95+0.26+38.24%382,36330.63%
NKE230120C001600002022-08-11 11:46AM EDT160.000.660.640.68+0.17+34.69%227,05030.66%
NKE230120C001650002022-08-11 11:07AM EDT165.000.490.430.51-0.02-3.92%31012,33931.01%
NKE230120C001700002022-08-02 12:12PM EDT170.000.370.310.390.00-13,71031.45%
NKE230120C001750002022-08-11 9:34AM EDT175.000.270.210.29+0.08+42.11%12,87431.69%
NKE230120C001800002022-08-10 2:55PM EDT180.000.150.150.23+0.01+7.14%3515,14132.28%
NKE230120C001850002022-08-11 9:34AM EDT185.000.150.080.21+0.04+36.36%11,22733.45%
NKE230120C001900002022-08-11 12:44PM EDT190.000.090.060.18+0.03+50.00%71,57234.23%
NKE230120C001950002022-08-11 10:57AM EDT195.000.090.030.09-0.01-10.00%9896332.62%
NKE230120C002000002022-08-10 10:44AM EDT200.000.080.040.10+0.02+33.33%11,83534.38%
NKE230120C002100002022-08-11 12:01PM EDT210.000.100.020.10+0.05+100.00%41,19537.01%
NKE230120C002200002022-07-25 11:03AM EDT220.000.040.000.070.00-42,56937.89%
NKE230120C002300002022-07-14 2:09PM EDT230.000.020.000.090.00-543441.21%
NKE230120C002400002022-08-04 3:51PM EDT240.000.040.000.050.00-689840.82%
NKE230120C002500002022-07-28 3:16PM EDT250.000.020.000.050.00-1691442.77%
NKE230120C002600002022-07-15 10:38AM EDT260.000.010.000.050.00-4013044.53%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230120P000550002022-08-09 10:24AM EDT55.000.390.240.300.00-528956.93%
NKE230120P000600002022-08-11 12:06PM EDT60.000.400.360.43-0.16-28.57%1971,94754.35%
NKE230120P000650002022-08-11 1:54PM EDT65.000.580.560.60-0.10-14.71%1249752.15%
NKE230120P000700002022-08-11 9:30AM EDT70.000.750.750.84-0.30-28.57%301,29950.22%
NKE230120P000750002022-08-09 12:20PM EDT75.001.511.081.160.00-3882,24248.06%
NKE230120P000800002022-08-11 1:06PM EDT80.001.541.531.58-0.47-23.38%32,36246.02%
NKE230120P000850002022-08-11 12:10PM EDT85.002.102.052.13-0.59-21.93%102,55144.12%
NKE230120P000900002022-08-11 12:57PM EDT90.002.802.722.86-0.75-21.13%146,07742.43%
NKE230120P000950002022-08-11 1:16PM EDT95.003.703.653.80-0.97-20.77%352,16940.89%
NKE230120P000975002022-08-10 1:59PM EDT97.504.304.204.30-1.00-18.87%2247039.89%
NKE230120P001000002022-08-11 12:01PM EDT100.004.854.804.95-1.20-19.83%974,47639.31%
NKE230120P001050002022-08-11 12:43PM EDT105.006.406.306.45-1.40-17.95%365,73238.10%
NKE230120P001100002022-08-11 2:13PM EDT110.008.158.058.20-2.08-20.33%1,2896,82936.73%
NKE230120P001150002022-08-11 2:34PM EDT115.0010.4010.2510.50-2.41-18.81%153,36336.12%
NKE230120P001200002022-08-11 2:18PM EDT120.0012.9412.8513.00-2.61-16.78%43,81935.02%
NKE230120P001250002022-08-11 11:01AM EDT125.0015.2015.9016.05-1.25-7.60%163,21334.59%
NKE230120P001300002022-08-09 9:33AM EDT130.0022.0019.2519.450.00-14,29834.25%
NKE230120P001350002022-08-11 1:29PM EDT135.0023.1323.0023.25-0.22-0.94%12,79334.32%
NKE230120P001400002022-08-11 2:18PM EDT140.0027.1727.1527.35-1.09-3.86%42,60934.66%
NKE230120P001450002022-08-11 2:18PM EDT145.0031.5831.3531.85+0.18+0.57%491535.97%
NKE230120P001500002022-08-04 3:06PM EDT150.0036.3536.1036.400.00-101,87137.01%
NKE230120P001550002022-08-10 10:12AM EDT155.0042.1040.8041.10+0.05+0.12%51,01638.37%
NKE230120P001600002022-08-03 12:24PM EDT160.0045.9045.7045.950.00-545740.23%
NKE230120P001650002022-07-12 3:37PM EDT165.0061.7050.6550.900.00-1554042.49%
NKE230120P001700002022-01-03 1:36PM EDT170.0022.9022.8523.250.00-719380.00%
NKE230120P001750002021-12-22 11:45AM EDT175.0025.2525.2026.450.00-35770.00%
NKE230120P001800002021-12-29 2:51PM EDT180.0026.6028.6029.600.00-1801,6290.00%
NKE230120P001850002021-12-02 4:31PM EDT185.0032.0530.2531.100.00-12240.00%
NKE230120P001900002022-01-03 1:14PM EDT190.0035.7535.0036.950.00-21090.00%
NKE230120P001950002021-12-20 12:55PM EDT195.0045.7538.8540.400.00-11250.00%
NKE230120P002000002022-07-22 9:36AM EDT200.0089.2085.3586.000.00-1055.77%
NKE230120P002100002021-12-21 1:21PM EDT210.0048.7250.9553.000.00-10850.00%
NKE230120P002200002021-12-21 1:21PM EDT220.0057.4760.2061.500.00-102580.00%
NKE230120P002300002021-12-22 3:56PM EDT230.0067.9569.2570.700.00-11240.00%
NKE230120P002400002021-12-16 2:10PM EDT240.0077.9578.7080.050.00-5320.00%
NKE230120P002500002021-12-21 11:54AM EDT250.0085.3086.9590.100.00-1370.00%
NKE230120P002600002021-12-09 12:42PM EDT260.0091.9096.6099.150.00-20350.00%