NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.99-0.03 (-0.02%)
At close: 4:00PM EDT
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE201030C00085000 | 2020-09-11 10:33AM EDT | 85.00 | 33.10 | 44.75 | 46.35 | 0.00 | - | 10 | 5 | 201.17% |
| NKE201030C00090000 | 2020-09-22 11:02AM EDT | 90.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE201030C00095000 | 2020-10-07 3:17PM EDT | 95.00 | 35.00 | 34.05 | 35.70 | 0.00 | - | - | 1 | 164.75% |
| NKE201030C00100000 | 2020-10-07 2:16PM EDT | 100.00 | 29.55 | 29.80 | 30.45 | 0.00 | - | 1 | 10 | 103.32% |
| NKE201030C00104000 | 2020-10-01 3:52PM EDT | 104.00 | 22.80 | 25.10 | 27.30 | 0.00 | - | 1 | 1 | 97.07% |
| NKE201030C00106000 | 2020-10-19 11:17AM EDT | 106.00 | 23.50 | 23.60 | 24.50 | 0.00 | - | - | 1 | 73.44% |
| NKE201030C00107000 | 2020-09-23 10:04AM EDT | 107.00 | 22.05 | 21.20 | 23.80 | 0.00 | - | 1 | 17 | 117.09% |
| NKE201030C00108000 | 2020-09-24 10:23AM EDT | 108.00 | 17.37 | 21.65 | 22.45 | 0.00 | - | - | 1 | 67.58% |
| NKE201030C00109000 | 2020-09-23 9:30AM EDT | 109.00 | 20.60 | 19.25 | 22.40 | 0.00 | - | 1 | 5 | 127.98% |
| NKE201030C00110000 | 2020-10-15 10:25AM EDT | 110.00 | 17.40 | 19.55 | 20.50 | 0.00 | - | 1 | 16 | 57.42% |
| NKE201030C00111000 | 2020-10-02 10:09AM EDT | 111.00 | 15.75 | 18.10 | 20.05 | 0.00 | - | 2 | 1 | 62.11% |
| NKE201030C00112000 | 2020-10-05 10:10AM EDT | 112.00 | 15.70 | 17.65 | 18.45 | 0.00 | - | 1 | 25 | 55.86% |
| NKE201030C00113000 | 2020-10-22 11:22AM EDT | 113.00 | 16.93 | 16.70 | 17.15 | 0.00 | - | 3 | 52 | 62.70% |
| NKE201030C00114000 | 2020-10-13 10:31AM EDT | 114.00 | 14.30 | 15.95 | 16.45 | 0.00 | - | 5 | 48 | 62.70% |
| NKE201030C00115000 | 2020-10-23 3:58PM EDT | 115.00 | 15.10 | 14.75 | 15.15 | +0.85 | +5.96% | 8 | 78 | 56.15% |
| NKE201030C00116000 | 2020-10-06 2:57PM EDT | 116.00 | 14.13 | 13.55 | 14.60 | 0.00 | - | 1 | 44 | 72.56% |
| NKE201030C00117000 | 2020-10-22 11:22AM EDT | 117.00 | 12.96 | 12.95 | 13.40 | 0.00 | - | 2 | 94 | 51.07% |
| NKE201030C00118000 | 2020-10-19 10:05AM EDT | 118.00 | 11.65 | 12.00 | 12.45 | 0.00 | - | 2 | 88 | 50.39% |
| NKE201030C00119000 | 2020-10-20 11:08AM EDT | 119.00 | 12.40 | 10.65 | 11.55 | 0.00 | - | 3 | 112 | 58.89% |
| NKE201030C00120000 | 2020-10-22 10:03AM EDT | 120.00 | 10.00 | 10.05 | 10.45 | 0.00 | - | 6 | 177 | 51.76% |
| NKE201030C00121000 | 2020-10-21 10:05AM EDT | 121.00 | 8.90 | 8.80 | 9.25 | 0.00 | - | 1 | 94 | 40.92% |
| NKE201030C00122000 | 2020-10-23 1:09PM EDT | 122.00 | 7.41 | 7.85 | 8.30 | -0.15 | -1.98% | 7 | 47 | 39.11% |
| NKE201030C00123000 | 2020-10-23 3:24PM EDT | 123.00 | 7.30 | 7.15 | 7.30 | +0.45 | +6.57% | 155 | 348 | 35.35% |
| NKE201030C00124000 | 2020-10-23 12:09PM EDT | 124.00 | 5.80 | 6.20 | 6.40 | -0.09 | -1.53% | 1 | 163 | 34.47% |
| NKE201030C00125000 | 2020-10-23 3:36PM EDT | 125.00 | 5.40 | 5.35 | 5.45 | +0.11 | +2.08% | 47 | 205 | 31.64% |
| NKE201030C00126000 | 2020-10-23 12:16PM EDT | 126.00 | 3.95 | 4.40 | 4.60 | -0.75 | -15.96% | 3 | 176 | 30.62% |
| NKE201030C00127000 | 2020-10-23 1:04PM EDT | 127.00 | 2.97 | 3.60 | 3.75 | -0.81 | -21.43% | 25 | 400 | 28.76% |
| NKE201030C00128000 | 2020-10-23 3:57PM EDT | 128.00 | 3.00 | 2.85 | 2.95 | -0.08 | -2.60% | 60 | 403 | 27.00% |
| NKE201030C00129000 | 2020-10-23 3:59PM EDT | 129.00 | 2.23 | 2.18 | 2.28 | -0.16 | -6.69% | 249 | 837 | 26.27% |
| NKE201030C00130000 | 2020-10-23 3:59PM EDT | 130.00 | 1.61 | 1.57 | 1.63 | -0.24 | -12.97% | 508 | 1,281 | 24.59% |
| NKE201030C00131000 | 2020-10-23 3:59PM EDT | 131.00 | 1.14 | 1.11 | 1.16 | -0.23 | -16.79% | 366 | 837 | 24.20% |
| NKE201030C00132000 | 2020-10-23 3:59PM EDT | 132.00 | 0.77 | 0.77 | 0.80 | -0.18 | -18.95% | 534 | 669 | 24.02% |
| NKE201030C00133000 | 2020-10-23 3:59PM EDT | 133.00 | 0.51 | 0.50 | 0.55 | -0.18 | -26.09% | 3,339 | 1,767 | 24.27% |
| NKE201030C00134000 | 2020-10-23 3:44PM EDT | 134.00 | 0.36 | 0.34 | 0.36 | -0.12 | -25.00% | 88 | 369 | 24.32% |
| NKE201030C00135000 | 2020-10-23 3:40PM EDT | 135.00 | 0.25 | 0.23 | 0.26 | -0.07 | -21.87% | 189 | 972 | 25.34% |
| NKE201030C00136000 | 2020-10-23 3:40PM EDT | 136.00 | 0.17 | 0.16 | 0.19 | -0.05 | -22.73% | 61 | 417 | 26.37% |
| NKE201030C00137000 | 2020-10-23 3:51PM EDT | 137.00 | 0.13 | 0.11 | 0.14 | -0.03 | -18.75% | 21 | 340 | 27.44% |
| NKE201030C00138000 | 2020-10-23 3:34PM EDT | 138.00 | 0.08 | 0.09 | 0.10 | -0.09 | -52.94% | 29 | 108 | 28.22% |
| NKE201030C00139000 | 2020-10-23 3:51PM EDT | 139.00 | 0.07 | 0.00 | 0.08 | -0.04 | -36.36% | 45 | 55 | 29.69% |
| NKE201030C00140000 | 2020-10-23 3:53PM EDT | 140.00 | 0.05 | 0.01 | 0.10 | -0.03 | -37.50% | 57 | 241 | 33.59% |
| NKE201030C00141000 | 2020-10-23 3:41PM EDT | 141.00 | 0.03 | 0.03 | 0.20 | -0.07 | -70.00% | 30 | 14 | 41.60% |
| NKE201030C00142000 | 2020-10-23 1:53PM EDT | 142.00 | 0.03 | 0.00 | 0.09 | -0.05 | -62.50% | 17 | 13 | 37.89% |
| NKE201030C00145000 | 2020-10-22 3:02PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 535 | 36.33% |
| NKE201030C00150000 | 2020-10-22 3:35PM EDT | 150.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 11 | 114 | 52.93% |
| NKE201030C00155000 | 2020-10-14 11:28AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 145 | 50.78% |
| NKE201030C00160000 | 2020-10-21 12:08PM EDT | 160.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 8 | 72.66% |
| NKE201030C00170000 | 2020-10-05 10:26AM EDT | 170.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | - | 4 | 87.11% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE201030P00065000 | 2020-10-21 10:19AM EDT | 65.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 175.00% |
| NKE201030P00080000 | 2020-09-22 12:50PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NKE201030P00085000 | 2020-09-23 12:57PM EDT | 85.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | - | 1 | 158.98% |
| NKE201030P00090000 | 2020-09-28 11:44AM EDT | 90.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 20 | 89 | 130.86% |
| NKE201030P00095000 | 2020-10-16 12:10PM EDT | 95.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 8 | 296 | 100.78% |
| NKE201030P00100000 | 2020-10-21 12:06PM EDT | 100.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 69 | 88.28% |
| NKE201030P00104000 | 2020-10-07 12:59PM EDT | 104.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 39 | 82.03% |
| NKE201030P00105000 | 2020-10-21 3:54PM EDT | 105.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 6 | 339 | 76.56% |
| NKE201030P00106000 | 2020-10-21 10:39AM EDT | 106.00 | 0.04 | 0.02 | 0.16 | 0.00 | - | 2 | 22 | 78.13% |
| NKE201030P00107000 | 2020-10-23 3:12PM EDT | 107.00 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 3 | 223 | 73.63% |
| NKE201030P00108000 | 2020-10-21 3:54PM EDT | 108.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 4 | 68 | 67.58% |
| NKE201030P00109000 | 2020-10-23 10:57AM EDT | 109.00 | 0.04 | 0.03 | 0.19 | +0.01 | +33.33% | 1 | 10 | 71.09% |
| NKE201030P00110000 | 2020-10-23 1:09PM EDT | 110.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 432 | 59.38% |
| NKE201030P00111000 | 2020-10-06 10:28AM EDT | 111.00 | 0.26 | 0.00 | 0.07 | 0.00 | - | 1 | 14 | 54.69% |
| NKE201030P00112000 | 2020-10-23 3:19PM EDT | 112.00 | 0.04 | 0.02 | 0.10 | +0.01 | +33.33% | 25 | 91 | 55.86% |
| NKE201030P00113000 | 2020-10-21 9:40AM EDT | 113.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 78 | 53.13% |
| NKE201030P00114000 | 2020-10-23 1:39PM EDT | 114.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 1 | 118 | 50.78% |
| NKE201030P00115000 | 2020-10-22 1:36PM EDT | 115.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 11 | 247 | 53.13% |
| NKE201030P00116000 | 2020-10-20 3:49PM EDT | 116.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 3 | 47 | 55.86% |
| NKE201030P00117000 | 2020-10-21 10:18AM EDT | 117.00 | 0.06 | 0.07 | 0.13 | 0.00 | - | 1 | 213 | 47.66% |
| NKE201030P00118000 | 2020-10-22 2:01PM EDT | 118.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 38 | 436 | 43.07% |
| NKE201030P00119000 | 2020-10-23 3:12PM EDT | 119.00 | 0.09 | 0.03 | 0.19 | 0.00 | - | 64 | 170 | 44.73% |
| NKE201030P00120000 | 2020-10-23 3:27PM EDT | 120.00 | 0.12 | 0.12 | 0.15 | -0.02 | -14.29% | 50 | 418 | 39.26% |
| NKE201030P00121000 | 2020-10-23 3:14PM EDT | 121.00 | 0.16 | 0.14 | 0.18 | 0.00 | - | 67 | 331 | 37.50% |
| NKE201030P00122000 | 2020-10-23 3:14PM EDT | 122.00 | 0.16 | 0.18 | 0.21 | -0.05 | -23.81% | 671 | 466 | 35.35% |
| NKE201030P00123000 | 2020-10-23 2:25PM EDT | 123.00 | 0.18 | 0.23 | 0.26 | -0.08 | -30.77% | 54 | 178 | 33.69% |
| NKE201030P00124000 | 2020-10-23 3:44PM EDT | 124.00 | 0.28 | 0.29 | 0.33 | -0.06 | -17.65% | 202 | 507 | 32.18% |
| NKE201030P00125000 | 2020-10-23 3:59PM EDT | 125.00 | 0.38 | 0.38 | 0.41 | -0.08 | -17.39% | 4,799 | 544 | 30.37% |
| NKE201030P00126000 | 2020-10-23 3:50PM EDT | 126.00 | 0.49 | 0.48 | 0.52 | -0.16 | -24.62% | 278 | 1,036 | 28.71% |
| NKE201030P00127000 | 2020-10-23 3:37PM EDT | 127.00 | 0.66 | 0.65 | 0.69 | -0.14 | -17.50% | 929 | 284 | 27.44% |
| NKE201030P00128000 | 2020-10-23 3:52PM EDT | 128.00 | 0.88 | 0.85 | 0.90 | -0.21 | -19.27% | 353 | 1,097 | 25.98% |
| NKE201030P00129000 | 2020-10-23 3:58PM EDT | 129.00 | 1.21 | 1.18 | 1.24 | -0.15 | -11.03% | 570 | 443 | 25.49% |
| NKE201030P00130000 | 2020-10-23 3:59PM EDT | 130.00 | 1.61 | 1.57 | 1.62 | -0.18 | -10.06% | 5,007 | 1,224 | 24.29% |
| NKE201030P00131000 | 2020-10-23 3:42PM EDT | 131.00 | 2.10 | 2.06 | 2.15 | -0.29 | -12.13% | 94 | 100 | 23.88% |
| NKE201030P00132000 | 2020-10-23 3:50PM EDT | 132.00 | 2.76 | 2.73 | 2.83 | -0.06 | -2.13% | 53 | 49 | 24.37% |
| NKE201030P00133000 | 2020-10-23 3:50PM EDT | 133.00 | 3.51 | 3.45 | 3.60 | -0.54 | -13.33% | 18 | 5 | 25.05% |
| NKE201030P00134000 | 2020-10-19 3:18PM EDT | 134.00 | 4.80 | 4.30 | 4.45 | 0.00 | - | 10 | 23 | 26.17% |
| NKE201030P00135000 | 2020-10-23 3:15PM EDT | 135.00 | 5.07 | 5.15 | 5.30 | -0.68 | -11.83% | 21 | 28 | 26.22% |
| NKE201030P00136000 | 2020-10-23 2:12PM EDT | 136.00 | 6.25 | 5.90 | 6.40 | -0.90 | -12.59% | 3 | 5 | 32.47% |
| NKE201030P00137000 | 2020-10-19 1:03PM EDT | 137.00 | 8.36 | 6.75 | 7.50 | 0.00 | - | - | 10 | 38.62% |
| NKE201030P00138000 | 2020-10-23 9:51AM EDT | 138.00 | 8.65 | 8.00 | 8.20 | -0.25 | -2.81% | 12 | 10 | 32.52% |
| NKE201030P00139000 | 2020-10-05 11:16AM EDT | 139.00 | 11.55 | 8.65 | 9.50 | 0.00 | - | - | 14 | 45.56% |
| NKE201030P00140000 | 2020-10-23 3:59PM EDT | 140.00 | 10.10 | 9.85 | 10.65 | +0.50 | +5.21% | 2 | 1 | 53.03% |
| NKE201030P00142000 | 2020-10-19 4:13PM EDT | 142.00 | 15.25 | 11.75 | 12.55 | 0.00 | - | - | 1 | 56.84% |
| NKE201030P00145000 | 2020-10-09 12:57PM EDT | 145.00 | 15.50 | 14.35 | 15.35 | 0.00 | - | 1 | 6 | 58.79% |
| NKE201030P00150000 | 2020-10-23 1:25PM EDT | 150.00 | 20.55 | 19.75 | 20.45 | -0.15 | -0.72% | 6 | 0 | 56.45% |
| NKE201030P00165000 | 2020-10-12 12:56PM EDT | 165.00 | 35.20 | 34.70 | 35.60 | 0.00 | - | 1 | 0 | 92.19% |
© 2020 Verizon Media. All rights reserved.
