UK Markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.12-12.21 (-12.81%)
At close: 04:00PM EDT
82.89 -0.23 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE221021C000550002022-07-29 12:53PM EDT55.0058.8559.4059.600.00--22792.43%
NKE221021C000600002022-07-19 10:57AM EDT60.0048.5054.2554.600.00--29703.91%
NKE221021C000650002022-08-01 1:23PM EDT65.0050.1049.4549.850.00--20634.03%
NKE221021C000700002022-07-18 3:44PM EDT70.0034.9044.5544.750.00--13568.21%
NKE221021C000750002022-08-01 1:23PM EDT75.0040.4039.6540.000.00--6511.89%
NKE221021C000800002022-07-29 2:12PM EDT80.0035.0034.9035.150.00--101460.47%
NKE221021C000850002022-07-27 12:49PM EDT85.0023.1030.0530.400.00--110412.38%
NKE221021C000900002022-08-10 10:25AM EDT90.0023.9525.6025.80+2.30+10.62%8119370.36%
NKE221021C000950002022-08-09 12:56PM EDT95.0017.4021.1521.350.00-5228330.42%
NKE221021C000975002022-08-09 2:01PM EDT97.5015.8519.0019.200.00-1068311.57%
NKE221021C001000002022-08-11 12:10PM EDT100.0016.9516.9517.15+3.25+23.72%10864293.90%
NKE221021C001050002022-08-11 2:36PM EDT105.0013.1513.1013.30+2.85+27.67%71,209260.91%
NKE221021C001100002022-08-11 10:55AM EDT110.0010.529.759.90+3.27+45.10%143,451231.93%
NKE221021C001150002022-08-11 2:20PM EDT115.007.056.907.05+2.12+43.00%1052,106206.59%
NKE221021C001200002022-08-11 12:16PM EDT120.004.504.604.75+1.34+42.41%1104,407184.50%
NKE221021C001250002022-08-11 2:04PM EDT125.002.932.923.05+0.99+51.03%412,714166.46%
NKE221021C001300002022-08-11 2:34PM EDT130.001.771.771.81+0.64+56.64%34230,929151.22%
NKE221021C001350002022-08-11 2:17PM EDT135.001.071.021.07+0.42+64.62%2351,349139.70%
NKE221021C001400002022-08-11 1:31PM EDT140.000.600.590.62+0.23+62.16%541,216131.25%
NKE221021C001450002022-08-11 10:20AM EDT145.000.420.330.36+0.20+90.91%1753124.61%
NKE221021C001500002022-08-11 9:42AM EDT150.000.200.180.26+0.07+53.85%11,089121.68%
NKE221021C001550002022-08-10 11:23AM EDT155.000.090.100.17+0.03+50.00%61,841118.75%
NKE221021C001600002022-08-11 11:11AM EDT160.000.080.060.10+0.02+33.33%961,060115.63%
NKE221021C001650002022-08-11 10:27AM EDT165.000.060.020.10+0.01+20.00%1294116.41%
NKE221021C001700002022-08-04 2:36PM EDT170.000.030.010.070.00-186342115.63%
NKE221021C001750002022-08-05 11:21AM EDT175.000.040.000.090.00--428121.09%
NKE221021C001800002022-08-05 12:03PM EDT180.000.030.000.090.00-1411125.00%
NKE221021C001850002022-07-28 12:13PM EDT185.000.030.010.070.00--199127.34%
NKE221021C002100002022-08-11 9:38AM EDT210.000.010.000.07-0.01-50.00%23122142.19%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE221021P000550002022-08-11 11:54AM EDT55.000.040.040.05-0.01-20.00%326576.95%
NKE221021P000600002022-08-11 2:02PM EDT60.000.070.070.08-0.02-22.22%8037566.80%
NKE221021P000650002022-08-11 10:13AM EDT65.000.080.080.15-0.12-60.00%8010956.15%
NKE221021P000700002022-08-11 9:45AM EDT70.000.160.150.24-0.17-51.52%535148.24%
NKE221021P000750002022-08-11 1:09PM EDT75.000.320.310.35-0.19-37.25%346235.74%
NKE221021P000800002022-08-11 1:51PM EDT80.000.500.480.53-0.28-35.90%555421.53%
NKE221021P000850002022-08-11 9:51AM EDT85.000.660.750.79-0.45-40.54%26790.00%
NKE221021P000900002022-08-11 11:05AM EDT90.001.001.121.15-0.63-38.65%188,6430.00%
NKE221021P000950002022-08-11 2:06PM EDT95.001.661.641.71-0.68-29.06%5,1972,9380.00%
NKE221021P000975002022-08-11 1:07PM EDT97.502.021.992.05-0.89-30.58%175190.00%
NKE221021P001000002022-08-11 2:12PM EDT100.002.462.412.49-0.92-27.22%574,1060.00%
NKE221021P001050002022-08-11 2:34PM EDT105.003.653.503.60-1.26-25.66%3903,6390.00%
NKE221021P001100002022-08-11 1:27PM EDT110.005.155.105.20-1.75-25.36%372,0140.00%
NKE221021P001150002022-08-11 2:03PM EDT115.007.307.257.40-2.57-26.04%283,0280.00%
NKE221021P001200002022-08-11 1:24PM EDT120.009.959.9510.10-0.56-5.33%102,7160.00%
NKE221021P001250002022-08-11 1:54PM EDT125.0013.4013.2513.45-3.31-19.81%61,6400.00%
NKE221021P001300002022-08-11 2:02PM EDT130.0017.2517.1017.30-3.95-18.63%321,3420.00%
NKE221021P001350002022-08-11 1:06PM EDT135.0021.5521.4021.60-0.85-3.79%64680.00%
NKE221021P001400002022-08-11 2:03PM EDT140.0026.2526.0526.25-1.20-4.37%64330.00%
NKE221021P001450002022-08-04 2:30PM EDT145.0031.0030.7031.000.00-91960.00%
NKE221021P001500002022-08-04 2:12PM EDT150.0035.9535.7035.900.00-1830.00%
NKE221021P001550002022-08-11 9:33AM EDT155.0039.7440.3540.80-1.11-2.72%1510.00%
NKE221021P001600002022-07-06 11:29AM EDT160.0055.9545.2045.800.00--00.00%