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.
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE210416C00055000 | 2021-03-17 12:42PM EDT | 55.00 | 89.00 | 77.15 | 81.20 | 0.00 | - | 1 | 3 | 718.75% |
| NKE210416C00060000 | 2021-03-18 1:43PM EDT | 60.00 | 84.40 | 71.80 | 75.95 | 0.00 | - | 3 | 60 | 1,102.54% |
| NKE210416C00065000 | 2020-12-21 1:50PM EDT | 65.00 | 79.20 | 76.55 | 77.05 | 0.00 | - | 32 | 69 | 1,581.64% |
| NKE210416C00070000 | 2021-04-09 2:15PM EDT | 70.00 | 64.75 | 63.55 | 64.90 | +0.03 | +0.05% | 11 | 13 | 567.97% |
| NKE210416C00075000 | 2021-04-13 1:12PM EDT | 75.00 | 58.76 | 58.25 | 60.90 | 0.00 | - | 1 | 1 | 625.78% |
| NKE210416C00080000 | 2021-04-07 9:30AM EDT | 80.00 | 56.70 | 53.10 | 55.95 | 0.00 | - | 1 | 19 | 553.91% |
| NKE210416C00085000 | 2021-03-26 10:25AM EDT | 85.00 | 48.10 | 48.55 | 50.40 | 0.00 | - | 1 | 12 | 486.33% |
| NKE210416C00090000 | 2021-03-24 12:08PM EDT | 90.00 | 46.20 | 42.35 | 46.25 | 0.00 | - | 2 | 18 | 391.41% |
| NKE210416C00095000 | 2021-03-26 1:49PM EDT | 95.00 | 36.66 | 38.75 | 39.40 | 0.00 | - | 16 | 118 | 368.36% |
| NKE210416C00100000 | 2021-04-16 9:30AM EDT | 100.00 | 31.40 | 32.45 | 35.90 | -2.20 | -6.55% | 2 | 74 | 263.28% |
| NKE210416C00105000 | 2021-04-15 10:48AM EDT | 105.00 | 27.95 | 27.75 | 30.80 | 0.00 | - | 2 | 24 | 251.95% |
| NKE210416C00110000 | 2021-04-12 3:27PM EDT | 110.00 | 23.42 | 23.75 | 24.40 | 0.00 | - | 3 | 947 | 232.23% |
| NKE210416C00115000 | 2021-04-15 3:32PM EDT | 115.00 | 18.30 | 18.95 | 19.30 | 0.00 | - | 25 | 425 | 134.38% |
| NKE210416C00120000 | 2021-04-16 10:26AM EDT | 120.00 | 14.50 | 13.75 | 14.40 | +1.35 | +10.27% | 8 | 403 | 146.29% |
| NKE210416C00123000 | 2021-04-12 1:00PM EDT | 123.00 | 13.00 | 10.30 | 12.10 | 0.00 | - | 1 | 3 | 97.07% |
| NKE210416C00125000 | 2021-04-16 9:39AM EDT | 125.00 | 9.24 | 8.65 | 9.45 | +1.14 | +14.07% | 8 | 1,152 | 107.42% |
| NKE210416C00126000 | 2021-04-12 3:52PM EDT | 126.00 | 10.65 | 7.85 | 8.65 | 0.00 | - | 1 | 279 | 80.47% |
| NKE210416C00127000 | 2021-04-16 10:20AM EDT | 127.00 | 7.49 | 6.95 | 7.35 | +1.19 | +18.89% | 1 | 647 | 59.96% |
| NKE210416C00128000 | 2021-04-15 3:59PM EDT | 128.00 | 5.70 | 6.00 | 6.30 | 0.00 | - | 3 | 657 | 52.73% |
| NKE210416C00129000 | 2021-04-16 10:30AM EDT | 129.00 | 5.05 | 4.95 | 5.30 | +0.22 | +4.55% | 1 | 369 | 60.16% |
| NKE210416C00130000 | 2021-04-16 10:35AM EDT | 130.00 | 3.80 | 4.00 | 4.25 | -0.05 | -1.30% | 31 | 4,837 | 47.66% |
| NKE210416C00131000 | 2021-04-16 10:38AM EDT | 131.00 | 3.25 | 3.10 | 3.30 | +0.38 | +13.24% | 164 | 810 | 42.19% |
| NKE210416C00132000 | 2021-04-16 10:30AM EDT | 132.00 | 2.14 | 2.20 | 2.43 | +0.26 | +13.83% | 37 | 1,969 | 39.16% |
| NKE210416C00133000 | 2021-04-16 10:30AM EDT | 133.00 | 1.23 | 1.19 | 1.34 | +0.17 | +16.04% | 72 | 965 | 23.83% |
| NKE210416C00134000 | 2021-04-16 10:38AM EDT | 134.00 | 0.53 | 0.51 | 0.59 | +0.01 | +1.92% | 345 | 4,019 | 19.63% |
| NKE210416C00135000 | 2021-04-16 10:38AM EDT | 135.00 | 0.15 | 0.16 | 0.18 | -0.13 | -46.43% | 352 | 4,726 | 18.26% |
| NKE210416C00136000 | 2021-04-16 10:36AM EDT | 136.00 | 0.06 | 0.04 | 0.06 | -0.08 | -57.14% | 95 | 1,341 | 20.31% |
| NKE210416C00137000 | 2021-04-16 10:37AM EDT | 137.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 192 | 2,133 | 25.39% |
| NKE210416C00138000 | 2021-04-16 10:16AM EDT | 138.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 55 | 2,087 | 32.03% |
| NKE210416C00139000 | 2021-04-16 10:27AM EDT | 139.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 4 | 2,316 | 36.72% |
| NKE210416C00140000 | 2021-04-16 10:39AM EDT | 140.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 140 | 41,852 | 39.84% |
| NKE210416C00141000 | 2021-04-16 10:13AM EDT | 141.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 11,684 | 48.44% |
| NKE210416C00142000 | 2021-04-16 10:39AM EDT | 142.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 14 | 717 | 50.78% |
| NKE210416C00143000 | 2021-04-16 10:11AM EDT | 143.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 1,804 | 53.91% |
| NKE210416C00144000 | 2021-04-16 10:36AM EDT | 144.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 30 | 830 | 63.28% |
| NKE210416C00145000 | 2021-04-16 10:13AM EDT | 145.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 115 | 8,292 | 60.94% |
| NKE210416C00146000 | 2021-04-15 2:29PM EDT | 146.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 756 | 73.44% |
| NKE210416C00147000 | 2021-04-16 9:31AM EDT | 147.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 100 | 76.56% |
| NKE210416C00148000 | 2021-04-15 12:15PM EDT | 148.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 186 | 78.13% |
| NKE210416C00149000 | 2021-04-13 3:03PM EDT | 149.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 30 | 88.28% |
| NKE210416C00150000 | 2021-04-16 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 4,703 | 78.13% |
| NKE210416C00152500 | 2021-04-13 2:03PM EDT | 152.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 656 | 104.69% |
| NKE210416C00155000 | 2021-04-15 10:33AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,227 | 96.88% |
| NKE210416C00157500 | 2021-04-14 12:25PM EDT | 157.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 29 | 156.25% |
| NKE210416C00160000 | 2021-04-14 12:47PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 1,796 | 125.00% |
| NKE210416C00162500 | 2021-04-01 3:38PM EDT | 162.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 70 | 64 | 145.31% |
| NKE210416C00165000 | 2021-04-12 9:30AM EDT | 165.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,635 | 134.38% |
| NKE210416C00170000 | 2021-04-09 11:02AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,193 | 150.00% |
| NKE210416C00175000 | 2021-04-06 3:26PM EDT | 175.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 523 | 1,498 | 201.56% |
| NKE210416C00180000 | 2021-04-14 1:14PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 564 | 187.50% |
| NKE210416C00185000 | 2021-04-13 9:35AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 367 | 200.00% |
| NKE210416C00190000 | 2021-03-19 3:51PM EDT | 190.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | 20 | 129 | 212.50% |
| NKE210416C00195000 | 2021-04-14 11:48AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 97 | 253.13% |
| NKE210416C00200000 | 2021-04-15 9:41AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 283 | 243.75% |
| NKE210416C00210000 | 2021-04-13 9:39AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 158 | 268.75% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE210416P00055000 | 2021-04-01 9:32AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 413 | 568.75% |
| NKE210416P00060000 | 2021-01-11 3:16PM EDT | 60.00 | 0.03 | 0.00 | 0.41 | 0.00 | - | 2 | 25 | 725.00% |
| NKE210416P00065000 | 2021-04-14 11:05AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 437.50% |
| NKE210416P00070000 | 2021-03-04 4:52PM EDT | 70.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 38 | 133 | 540.63% |
| NKE210416P00075000 | 2021-03-05 3:27PM EDT | 75.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 134 | 487.50% |
| NKE210416P00080000 | 2021-04-09 3:55PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 83 | 371.88% |
| NKE210416P00085000 | 2021-04-14 2:34PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 280 | 315.63% |
| NKE210416P00090000 | 2021-03-30 10:51AM EDT | 90.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 60 | 1,012 | 278.13% |
| NKE210416P00095000 | 2021-04-01 10:04AM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,284 | 243.75% |
| NKE210416P00100000 | 2021-04-12 11:00AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,886 | 187.50% |
| NKE210416P00105000 | 2021-04-08 2:06PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,465 | 162.50% |
| NKE210416P00110000 | 2021-04-16 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3 | 2,260 | 131.25% |
| NKE210416P00115000 | 2021-04-15 10:51AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 3,758 | 106.25% |
| NKE210416P00120000 | 2021-04-15 3:30PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 4,129 | 78.13% |
| NKE210416P00123000 | 2021-04-12 3:29PM EDT | 123.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 411 | 72.66% |
| NKE210416P00124000 | 2021-04-16 9:33AM EDT | 124.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 10 | 77 | 68.75% |
| NKE210416P00125000 | 2021-04-15 2:14PM EDT | 125.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 71 | 6,544 | 62.50% |
| NKE210416P00126000 | 2021-04-16 10:18AM EDT | 126.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 16 | 2,382 | 56.25% |
| NKE210416P00127000 | 2021-04-16 10:12AM EDT | 127.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 886 | 51.56% |
| NKE210416P00128000 | 2021-04-15 3:22PM EDT | 128.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 7 | 1,342 | 45.31% |
| NKE210416P00129000 | 2021-04-16 10:20AM EDT | 129.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 39 | 1,375 | 41.02% |
| NKE210416P00130000 | 2021-04-16 10:02AM EDT | 130.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 70 | 4,428 | 33.99% |
| NKE210416P00131000 | 2021-04-16 10:26AM EDT | 131.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 85 | 2,495 | 28.52% |
| NKE210416P00132000 | 2021-04-16 10:34AM EDT | 132.00 | 0.09 | 0.06 | 0.08 | -0.12 | -57.14% | 179 | 2,953 | 23.63% |
| NKE210416P00133000 | 2021-04-16 10:27AM EDT | 133.00 | 0.10 | 0.12 | 0.15 | -0.30 | -75.00% | 228 | 1,984 | 18.75% |
| NKE210416P00134000 | 2021-04-16 10:34AM EDT | 134.00 | 0.55 | 0.37 | 0.42 | -0.21 | -27.63% | 116 | 1,209 | 16.41% |
| NKE210416P00135000 | 2021-04-16 10:37AM EDT | 135.00 | 1.00 | 0.95 | 1.08 | -0.60 | -37.50% | 237 | 2,536 | 17.38% |
| NKE210416P00136000 | 2021-04-16 10:37AM EDT | 136.00 | 1.93 | 1.72 | 1.93 | -0.49 | -20.25% | 94 | 669 | 14.06% |
| NKE210416P00137000 | 2021-04-15 3:23PM EDT | 137.00 | 3.75 | 2.65 | 2.91 | 0.00 | - | 80 | 2,023 | 0.00% |
| NKE210416P00138000 | 2021-04-16 10:27AM EDT | 138.00 | 3.50 | 3.80 | 4.05 | -1.50 | -30.00% | 89 | 561 | 41.80% |
| NKE210416P00139000 | 2021-04-15 10:03AM EDT | 139.00 | 5.10 | 4.70 | 4.90 | 0.00 | - | 1 | 83 | 0.00% |
| NKE210416P00140000 | 2021-04-16 10:21AM EDT | 140.00 | 5.55 | 5.65 | 5.90 | -0.90 | -13.95% | 32 | 2,165 | 0.00% |
| NKE210416P00141000 | 2021-04-16 9:39AM EDT | 141.00 | 7.25 | 5.90 | 8.25 | -1.60 | -18.08% | 1 | 45 | 66.21% |
| NKE210416P00142000 | 2021-04-15 10:03AM EDT | 142.00 | 8.80 | 7.55 | 8.55 | 0.00 | - | 1 | 7 | 70.31% |
| NKE210416P00143000 | 2021-04-09 1:56PM EDT | 143.00 | 12.30 | 8.25 | 9.55 | 0.00 | - | 1 | 6 | 116.41% |
| NKE210416P00144000 | 2021-04-16 9:39AM EDT | 144.00 | 10.25 | 8.55 | 10.45 | -0.78 | -7.07% | 2 | 52 | 118.16% |
| NKE210416P00145000 | 2021-04-15 3:56PM EDT | 145.00 | 11.30 | 10.60 | 11.45 | 0.00 | - | 100 | 1,702 | 86.13% |
| NKE210416P00146000 | 2021-04-13 3:47PM EDT | 146.00 | 12.22 | 11.45 | 12.65 | 0.00 | - | 1 | 1 | 96.09% |
| NKE210416P00147000 | 2021-03-25 10:15AM EDT | 147.00 | 17.90 | 11.05 | 15.30 | 0.00 | - | - | 1 | 117.38% |
| NKE210416P00148000 | 2021-03-31 3:33PM EDT | 148.00 | 15.65 | 13.20 | 14.95 | 0.00 | - | 1 | 0 | 111.72% |
| NKE210416P00149000 | 2021-03-29 2:18PM EDT | 149.00 | 16.17 | 13.65 | 16.35 | 0.00 | - | 5 | 5 | 104.69% |
| NKE210416P00150000 | 2021-04-14 9:51AM EDT | 150.00 | 17.30 | 15.60 | 16.45 | 0.00 | - | 1 | 108 | 115.23% |
| NKE210416P00152500 | 2021-04-12 9:30AM EDT | 152.50 | 18.00 | 17.45 | 19.85 | 0.00 | - | 1 | 2 | 149.02% |
| NKE210416P00155000 | 2021-04-12 9:34AM EDT | 155.00 | 20.90 | 20.05 | 21.85 | 0.00 | - | 1 | 17 | 118.75% |
| NKE210416P00157500 | 2021-03-24 11:01AM EDT | 157.50 | 20.30 | 21.70 | 25.30 | 0.00 | - | - | 1 | 148.83% |
| NKE210416P00160000 | 2021-04-12 9:34AM EDT | 160.00 | 25.90 | 24.60 | 26.30 | 0.00 | - | 1 | 66 | 211.52% |
| NKE210416P00165000 | 2021-03-19 11:42AM EDT | 165.00 | 27.70 | 29.15 | 31.60 | 0.00 | - | 1 | 18 | 271.88% |
| NKE210416P00170000 | 2021-01-21 12:14PM EDT | 170.00 | 29.25 | 27.85 | 31.00 | 0.00 | - | 6 | 10 | 0.00% |
| NKE210416P00175000 | 2021-03-19 2:09PM EDT | 175.00 | 36.95 | 39.15 | 42.75 | 0.00 | - | 1 | 2 | 201.56% |
| NKE210416P00190000 | 2021-01-28 2:45PM EDT | 190.00 | 54.80 | 52.50 | 57.10 | 0.00 | - | 1 | 7 | 452.93% |
| NKE210416P00200000 | 2021-01-20 10:58AM EDT | 200.00 | 59.25 | 56.60 | 57.25 | 0.00 | - | - | 3 | 0.00% |
| NKE210416P00210000 | 2021-01-26 1:02PM EDT | 210.00 | 74.35 | 72.50 | 77.20 | 0.00 | - | 8 | 21 | 555.08% |
© 2021 Verizon Media. All rights reserved.
