UK markets close in 34 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
134.08+0.41 (+0.31%)
As of 10:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE210416C000550002021-03-17 12:42PM EDT55.0089.0077.1581.200.00-13718.75%
NKE210416C000600002021-03-18 1:43PM EDT60.0084.4071.8075.950.00-3601,102.54%
NKE210416C000650002020-12-21 1:50PM EDT65.0079.2076.5577.050.00-32691,581.64%
NKE210416C000700002021-04-09 2:15PM EDT70.0064.7563.5564.90+0.03+0.05%1113567.97%
NKE210416C000750002021-04-13 1:12PM EDT75.0058.7658.2560.900.00-11625.78%
NKE210416C000800002021-04-07 9:30AM EDT80.0056.7053.1055.950.00-119553.91%
NKE210416C000850002021-03-26 10:25AM EDT85.0048.1048.5550.400.00-112486.33%
NKE210416C000900002021-03-24 12:08PM EDT90.0046.2042.3546.250.00-218391.41%
NKE210416C000950002021-03-26 1:49PM EDT95.0036.6638.7539.400.00-16118368.36%
NKE210416C001000002021-04-16 9:30AM EDT100.0031.4032.4535.90-2.20-6.55%274263.28%
NKE210416C001050002021-04-15 10:48AM EDT105.0027.9527.7530.800.00-224251.95%
NKE210416C001100002021-04-12 3:27PM EDT110.0023.4223.7524.400.00-3947232.23%
NKE210416C001150002021-04-15 3:32PM EDT115.0018.3018.9519.300.00-25425134.38%
NKE210416C001200002021-04-16 10:26AM EDT120.0014.5013.7514.40+1.35+10.27%8403146.29%
NKE210416C001230002021-04-12 1:00PM EDT123.0013.0010.3012.100.00-1397.07%
NKE210416C001250002021-04-16 9:39AM EDT125.009.248.659.45+1.14+14.07%81,152107.42%
NKE210416C001260002021-04-12 3:52PM EDT126.0010.657.858.650.00-127980.47%
NKE210416C001270002021-04-16 10:20AM EDT127.007.496.957.35+1.19+18.89%164759.96%
NKE210416C001280002021-04-15 3:59PM EDT128.005.706.006.300.00-365752.73%
NKE210416C001290002021-04-16 10:30AM EDT129.005.054.955.30+0.22+4.55%136960.16%
NKE210416C001300002021-04-16 10:35AM EDT130.003.804.004.25-0.05-1.30%314,83747.66%
NKE210416C001310002021-04-16 10:38AM EDT131.003.253.103.30+0.38+13.24%16481042.19%
NKE210416C001320002021-04-16 10:30AM EDT132.002.142.202.43+0.26+13.83%371,96939.16%
NKE210416C001330002021-04-16 10:30AM EDT133.001.231.191.34+0.17+16.04%7296523.83%
NKE210416C001340002021-04-16 10:38AM EDT134.000.530.510.59+0.01+1.92%3454,01919.63%
NKE210416C001350002021-04-16 10:38AM EDT135.000.150.160.18-0.13-46.43%3524,72618.26%
NKE210416C001360002021-04-16 10:36AM EDT136.000.060.040.06-0.08-57.14%951,34120.31%
NKE210416C001370002021-04-16 10:37AM EDT137.000.040.020.04-0.04-50.00%1922,13325.39%
NKE210416C001380002021-04-16 10:16AM EDT138.000.030.020.04-0.01-25.00%552,08732.03%
NKE210416C001390002021-04-16 10:27AM EDT139.000.020.020.03-0.03-60.00%42,31636.72%
NKE210416C001400002021-04-16 10:39AM EDT140.000.010.010.02-0.02-66.67%14041,85239.84%
NKE210416C001410002021-04-16 10:13AM EDT141.000.030.010.030.00-611,68448.44%
NKE210416C001420002021-04-16 10:39AM EDT142.000.020.010.02-0.01-33.33%1471750.78%
NKE210416C001430002021-04-16 10:11AM EDT143.000.020.010.02-0.01-33.33%111,80453.91%
NKE210416C001440002021-04-16 10:36AM EDT144.000.020.020.03-0.01-33.33%3083063.28%
NKE210416C001450002021-04-16 10:13AM EDT145.000.020.000.02-0.01-33.33%1158,29260.94%
NKE210416C001460002021-04-15 2:29PM EDT146.000.020.000.050.00-1675673.44%
NKE210416C001470002021-04-16 9:31AM EDT147.000.020.000.04+0.01+100.00%110076.56%
NKE210416C001480002021-04-15 12:15PM EDT148.000.020.000.030.00-718678.13%
NKE210416C001490002021-04-13 3:03PM EDT149.000.040.000.050.00-113088.28%
NKE210416C001500002021-04-16 9:30AM EDT150.000.010.000.01-0.03-75.00%54,70378.13%
NKE210416C001525002021-04-13 2:03PM EDT152.500.020.000.050.00-11656104.69%
NKE210416C001550002021-04-15 10:33AM EDT155.000.010.000.010.00-33,22796.88%
NKE210416C001575002021-04-14 12:25PM EDT157.500.030.000.220.00-129156.25%
NKE210416C001600002021-04-14 12:47PM EDT160.000.010.000.020.00-371,796125.00%
NKE210416C001625002021-04-01 3:38PM EDT162.500.030.000.040.00-7064145.31%
NKE210416C001650002021-04-12 9:30AM EDT165.000.030.000.010.00-11,635134.38%
NKE210416C001700002021-04-09 11:02AM EDT170.000.010.000.010.00-321,193150.00%
NKE210416C001750002021-04-06 3:26PM EDT175.000.010.000.060.00-5231,498201.56%
NKE210416C001800002021-04-14 1:14PM EDT180.000.010.000.010.00-11564187.50%
NKE210416C001850002021-04-13 9:35AM EDT185.000.010.000.010.00-2367200.00%
NKE210416C001900002021-03-19 3:51PM EDT190.000.220.000.010.00-20129212.50%
NKE210416C001950002021-04-14 11:48AM EDT195.000.010.000.030.00-197253.13%
NKE210416C002000002021-04-15 9:41AM EDT200.000.010.000.010.00-1283243.75%
NKE210416C002100002021-04-13 9:39AM EDT210.000.010.000.010.00-5158268.75%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE210416P000550002021-04-01 9:32AM EDT55.000.010.000.020.00-5413568.75%
NKE210416P000600002021-01-11 3:16PM EDT60.000.030.000.410.00-225725.00%
NKE210416P000650002021-04-14 11:05AM EDT65.000.010.000.010.00-150437.50%
NKE210416P000700002021-03-04 4:52PM EDT70.000.130.000.200.00-38133540.63%
NKE210416P000750002021-03-05 3:27PM EDT75.000.160.000.200.00-1134487.50%
NKE210416P000800002021-04-09 3:55PM EDT80.000.050.000.050.00-683371.88%
NKE210416P000850002021-04-14 2:34PM EDT85.000.010.000.030.00-2280315.63%
NKE210416P000900002021-03-30 10:51AM EDT90.000.040.000.030.00-601,012278.13%
NKE210416P000950002021-04-01 10:04AM EDT95.000.020.000.030.00-11,284243.75%
NKE210416P001000002021-04-12 11:00AM EDT100.000.010.000.010.00-72,886187.50%
NKE210416P001050002021-04-08 2:06PM EDT105.000.010.000.010.00-11,465162.50%
NKE210416P001100002021-04-16 9:30AM EDT110.000.010.000.01-0.05-83.33%32,260131.25%
NKE210416P001150002021-04-15 10:51AM EDT115.000.010.000.010.00-1013,758106.25%
NKE210416P001200002021-04-15 3:30PM EDT120.000.010.000.010.00-134,12978.13%
NKE210416P001230002021-04-12 3:29PM EDT123.000.050.000.040.00-141172.66%
NKE210416P001240002021-04-16 9:33AM EDT124.000.010.000.05-0.02-66.67%107768.75%
NKE210416P001250002021-04-15 2:14PM EDT125.000.020.010.040.00-716,54462.50%
NKE210416P001260002021-04-16 10:18AM EDT126.000.010.000.05-0.01-50.00%162,38256.25%
NKE210416P001270002021-04-16 10:12AM EDT127.000.020.000.03-0.01-33.33%488651.56%
NKE210416P001280002021-04-15 3:22PM EDT128.000.020.020.03-0.01-33.33%71,34245.31%
NKE210416P001290002021-04-16 10:20AM EDT129.000.020.010.04-0.02-50.00%391,37541.02%
NKE210416P001300002021-04-16 10:02AM EDT130.000.030.020.04-0.05-62.50%704,42833.99%
NKE210416P001310002021-04-16 10:26AM EDT131.000.040.030.05-0.08-66.67%852,49528.52%
NKE210416P001320002021-04-16 10:34AM EDT132.000.090.060.08-0.12-57.14%1792,95323.63%
NKE210416P001330002021-04-16 10:27AM EDT133.000.100.120.15-0.30-75.00%2281,98418.75%
NKE210416P001340002021-04-16 10:34AM EDT134.000.550.370.42-0.21-27.63%1161,20916.41%
NKE210416P001350002021-04-16 10:37AM EDT135.001.000.951.08-0.60-37.50%2372,53617.38%
NKE210416P001360002021-04-16 10:37AM EDT136.001.931.721.93-0.49-20.25%9466914.06%
NKE210416P001370002021-04-15 3:23PM EDT137.003.752.652.910.00-802,0230.00%
NKE210416P001380002021-04-16 10:27AM EDT138.003.503.804.05-1.50-30.00%8956141.80%
NKE210416P001390002021-04-15 10:03AM EDT139.005.104.704.900.00-1830.00%
NKE210416P001400002021-04-16 10:21AM EDT140.005.555.655.90-0.90-13.95%322,1650.00%
NKE210416P001410002021-04-16 9:39AM EDT141.007.255.908.25-1.60-18.08%14566.21%
NKE210416P001420002021-04-15 10:03AM EDT142.008.807.558.550.00-1770.31%
NKE210416P001430002021-04-09 1:56PM EDT143.0012.308.259.550.00-16116.41%
NKE210416P001440002021-04-16 9:39AM EDT144.0010.258.5510.45-0.78-7.07%252118.16%
NKE210416P001450002021-04-15 3:56PM EDT145.0011.3010.6011.450.00-1001,70286.13%
NKE210416P001460002021-04-13 3:47PM EDT146.0012.2211.4512.650.00-1196.09%
NKE210416P001470002021-03-25 10:15AM EDT147.0017.9011.0515.300.00--1117.38%
NKE210416P001480002021-03-31 3:33PM EDT148.0015.6513.2014.950.00-10111.72%
NKE210416P001490002021-03-29 2:18PM EDT149.0016.1713.6516.350.00-55104.69%
NKE210416P001500002021-04-14 9:51AM EDT150.0017.3015.6016.450.00-1108115.23%
NKE210416P001525002021-04-12 9:30AM EDT152.5018.0017.4519.850.00-12149.02%
NKE210416P001550002021-04-12 9:34AM EDT155.0020.9020.0521.850.00-117118.75%
NKE210416P001575002021-03-24 11:01AM EDT157.5020.3021.7025.300.00--1148.83%
NKE210416P001600002021-04-12 9:34AM EDT160.0025.9024.6026.300.00-166211.52%
NKE210416P001650002021-03-19 11:42AM EDT165.0027.7029.1531.600.00-118271.88%
NKE210416P001700002021-01-21 12:14PM EDT170.0029.2527.8531.000.00-6100.00%
NKE210416P001750002021-03-19 2:09PM EDT175.0036.9539.1542.750.00-12201.56%
NKE210416P001900002021-01-28 2:45PM EDT190.0054.8052.5057.100.00-17452.93%
NKE210416P002000002021-01-20 10:58AM EDT200.0059.2556.6057.250.00--30.00%
NKE210416P002100002021-01-26 1:02PM EDT210.0074.3572.5077.200.00-821555.08%