UK markets closed

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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240119C000550002022-08-11 3:23PM EDT55.0062.0063.4064.950.00-11954.08%
NKE240119C000600002022-07-21 11:45AM EDT60.0054.9059.2060.300.00-4951.61%
NKE240119C000650002022-07-12 10:51AM EDT65.0044.6053.0554.400.00-51045.08%
NKE240119C000700002022-08-11 3:17PM EDT70.0049.6051.0551.800.00-18249.54%
NKE240119C000750002022-08-10 11:39AM EDT75.0044.5547.3047.800.00-43647.83%
NKE240119C000800002022-08-12 3:43PM EDT80.0043.6043.4044.40+6.02+16.02%95347.58%
NKE240119C000850002022-08-09 12:31PM EDT85.0033.9839.1040.450.00-77545.44%
NKE240119C000900002022-08-12 11:55AM EDT90.0035.4035.9537.10+0.60+1.72%108344.58%
NKE240119C000950002022-08-11 3:20PM EDT95.0030.9032.6533.750.00-36643.39%
NKE240119C000975002022-08-03 10:30AM EDT97.5028.2030.7032.100.00-21142.74%
NKE240119C001000002022-08-12 11:40AM EDT100.0028.7029.2030.10+0.30+1.06%420041.30%
NKE240119C001050002022-08-10 1:48PM EDT105.0024.1526.2527.250.00-416140.61%
NKE240119C001100002022-08-12 3:03PM EDT110.0023.8023.7024.30+1.30+5.78%519139.42%
NKE240119C001150002022-08-12 2:45PM EDT115.0021.0021.0521.60+1.00+5.00%1074738.43%
NKE240119C001200002022-08-12 3:20PM EDT120.0018.7018.6519.20+1.10+6.25%2453337.68%
NKE240119C001250002022-08-12 3:01PM EDT125.0016.7516.2516.85+1.35+8.77%4276636.74%
NKE240119C001300002022-08-12 11:15AM EDT130.0013.5514.2014.90-0.05-0.37%491,01836.22%
NKE240119C001350002022-08-11 3:59PM EDT135.0011.8012.6013.250.00-3963,26435.96%
NKE240119C001400002022-08-11 3:25PM EDT140.0010.3811.0011.30+0.33+3.28%176834.86%
NKE240119C001450002022-08-12 3:14PM EDT145.009.659.559.80+1.15+13.53%8061234.31%
NKE240119C001500002022-08-12 2:02PM EDT150.008.108.258.70+0.25+3.18%190134.27%
NKE240119C001550002022-08-08 1:30PM EDT155.006.056.807.650.00-722434.09%
NKE240119C001600002022-08-08 2:41PM EDT160.005.095.956.650.00-6153233.78%
NKE240119C001650002022-08-12 1:29PM EDT165.005.145.305.50+0.39+8.21%1066332.88%
NKE240119C001700002022-08-11 10:15AM EDT170.004.254.505.000.00-174433.24%
NKE240119C001750002022-08-12 3:30PM EDT175.003.953.854.45+0.60+17.91%340533.33%
NKE240119C001800002022-08-12 3:30PM EDT180.003.373.253.60+0.37+12.33%88432.42%
NKE240119C001850002022-08-11 2:55PM EDT185.002.402.543.100.00-31,02032.23%
NKE240119C001900002022-08-04 10:26AM EDT190.001.892.302.750.00-128232.32%
NKE240119C001950002022-07-29 11:21AM EDT195.001.401.772.380.00-22632.20%
NKE240119C002000002022-08-12 3:09PM EDT200.001.801.592.08+0.18+11.11%148632.17%
NKE240119C002100002022-08-12 3:03PM EDT210.001.301.161.60+0.20+18.18%235332.16%
NKE240119C002200002022-08-12 9:31AM EDT220.000.900.831.08+0.25+38.46%213231.34%
NKE240119C002300002022-08-12 11:47AM EDT230.000.650.530.90+0.07+12.07%16231.85%
NKE240119C002400002022-08-05 11:08AM EDT240.000.300.400.690.00-25831.84%
NKE240119C002500002022-08-01 2:37PM EDT250.000.270.280.620.00-111032.63%
NKE240119C002600002022-08-12 12:20PM EDT260.000.300.300.51+0.18+150.00%1327132.91%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240119P000550002022-08-09 3:09PM EDT55.001.641.371.890.00-22647.00%
NKE240119P000600002022-08-02 11:36AM EDT60.001.951.742.220.00-12844.28%
NKE240119P000650002022-08-10 11:05AM EDT65.002.602.432.780.00-503942.60%
NKE240119P000700002022-08-05 10:57AM EDT70.003.082.983.450.00-112541.09%
NKE240119P000750002022-08-12 11:41AM EDT75.004.153.954.25-0.20-4.60%7741939.72%
NKE240119P000800002022-08-12 11:37AM EDT80.005.104.855.15+0.20+4.08%290838.32%
NKE240119P000850002022-07-27 10:36AM EDT85.006.955.956.250.00-241,13837.18%
NKE240119P000900002022-08-12 11:37AM EDT90.007.457.157.45+0.25+3.47%52,52335.93%
NKE240119P000950002022-08-12 11:32AM EDT95.008.908.508.85+0.55+6.59%1859934.82%
NKE240119P000975002022-08-12 11:32AM EDT97.509.709.009.60+0.60+6.59%2029934.25%
NKE240119P001000002022-08-12 10:12AM EDT100.0010.5010.0010.40+0.36+3.55%142,44233.69%
NKE240119P001050002022-08-11 2:54PM EDT105.0012.0511.8512.200.00-581,44532.72%
NKE240119P001100002022-08-12 3:03PM EDT110.0014.0113.8014.20-0.09-0.64%52,06931.76%
NKE240119P001150002022-08-12 11:16AM EDT115.0016.8515.9516.40-0.05-0.30%1325,43030.82%
NKE240119P001200002022-08-12 11:15AM EDT120.0019.4018.3018.85-0.05-0.26%6232,44829.95%
NKE240119P001250002022-08-11 11:02AM EDT125.0021.1020.8021.800.00-101,48329.60%
NKE240119P001300002022-08-11 9:49AM EDT130.0023.6023.8524.650.00-12,61928.69%
NKE240119P001350002022-07-26 2:27PM EDT135.0033.8027.0027.500.00-12,19827.37%
NKE240119P001400002022-08-11 11:02AM EDT140.0030.6030.3530.900.00-772126.67%
NKE240119P001450002022-08-11 9:32AM EDT145.0034.1533.5534.500.00-148925.95%
NKE240119P001500002022-08-12 9:46AM EDT150.0039.0037.4038.25+0.20+0.52%11,76825.14%
NKE240119P001550002022-07-25 10:15AM EDT155.0048.0541.5542.250.00-627424.45%
NKE240119P001600002022-06-28 10:19AM EDT160.0054.5051.8552.550.00-527837.92%
NKE240119P001650002022-07-19 3:31PM EDT165.0056.4049.9050.750.00-1923.08%
NKE240119P001700002022-08-12 2:01PM EDT170.0055.5054.6055.30-6.49-10.47%14822.72%
NKE240119P001750002022-06-30 10:16AM EDT175.0073.6260.0560.750.00-14625.67%
NKE240119P001800002022-05-31 1:40PM EDT180.0063.1076.5577.400.00-11153.18%
NKE240119P001850002022-03-23 9:35AM EDT185.0056.2052.4054.650.00-160.00%
NKE240119P001900002022-06-27 10:49AM EDT190.0079.1081.5086.050.00-1054.27%
NKE240119P001950002022-03-28 10:23AM EDT195.0064.1573.1074.750.00-11510.00%
NKE240119P002000002022-06-22 9:44AM EDT200.0094.800.000.000.00-900.00%
NKE240119P002100002022-06-09 2:56PM EDT210.0090.00101.35102.550.00-1050.68%
NKE240119P002200002022-03-07 2:49PM EDT220.0095.9190.9593.400.00-130.00%
NKE240119P002300002022-01-12 3:11PM EDT230.0081.2388.9092.700.00-2250.00%
NKE240119P002400002021-11-10 1:38PM EDT240.0079.7376.6080.450.00--10.00%
NKE240119P002500002022-06-28 10:07AM EDT250.00143.00140.60142.700.00-1057.96%
NKE240119P002600002022-06-24 1:20PM EDT260.00149.00149.65152.200.00-1057.89%