UK markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.99-0.03 (-0.02%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE201030C000850002020-09-11 10:33AM EDT85.0033.1044.7546.350.00-105201.17%
NKE201030C000900002020-09-22 11:02AM EDT90.0023.800.000.000.00--00.00%
NKE201030C000950002020-10-07 3:17PM EDT95.0035.0034.0535.700.00--1164.75%
NKE201030C001000002020-10-07 2:16PM EDT100.0029.5529.8030.450.00-110103.32%
NKE201030C001040002020-10-01 3:52PM EDT104.0022.8025.1027.300.00-1197.07%
NKE201030C001060002020-10-19 11:17AM EDT106.0023.5023.6024.500.00--173.44%
NKE201030C001070002020-09-23 10:04AM EDT107.0022.0521.2023.800.00-117117.09%
NKE201030C001080002020-09-24 10:23AM EDT108.0017.3721.6522.450.00--167.58%
NKE201030C001090002020-09-23 9:30AM EDT109.0020.6019.2522.400.00-15127.98%
NKE201030C001100002020-10-15 10:25AM EDT110.0017.4019.5520.500.00-11657.42%
NKE201030C001110002020-10-02 10:09AM EDT111.0015.7518.1020.050.00-2162.11%
NKE201030C001120002020-10-05 10:10AM EDT112.0015.7017.6518.450.00-12555.86%
NKE201030C001130002020-10-22 11:22AM EDT113.0016.9316.7017.150.00-35262.70%
NKE201030C001140002020-10-13 10:31AM EDT114.0014.3015.9516.450.00-54862.70%
NKE201030C001150002020-10-23 3:58PM EDT115.0015.1014.7515.15+0.85+5.96%87856.15%
NKE201030C001160002020-10-06 2:57PM EDT116.0014.1313.5514.600.00-14472.56%
NKE201030C001170002020-10-22 11:22AM EDT117.0012.9612.9513.400.00-29451.07%
NKE201030C001180002020-10-19 10:05AM EDT118.0011.6512.0012.450.00-28850.39%
NKE201030C001190002020-10-20 11:08AM EDT119.0012.4010.6511.550.00-311258.89%
NKE201030C001200002020-10-22 10:03AM EDT120.0010.0010.0510.450.00-617751.76%
NKE201030C001210002020-10-21 10:05AM EDT121.008.908.809.250.00-19440.92%
NKE201030C001220002020-10-23 1:09PM EDT122.007.417.858.30-0.15-1.98%74739.11%
NKE201030C001230002020-10-23 3:24PM EDT123.007.307.157.30+0.45+6.57%15534835.35%
NKE201030C001240002020-10-23 12:09PM EDT124.005.806.206.40-0.09-1.53%116334.47%
NKE201030C001250002020-10-23 3:36PM EDT125.005.405.355.45+0.11+2.08%4720531.64%
NKE201030C001260002020-10-23 12:16PM EDT126.003.954.404.60-0.75-15.96%317630.62%
NKE201030C001270002020-10-23 1:04PM EDT127.002.973.603.75-0.81-21.43%2540028.76%
NKE201030C001280002020-10-23 3:57PM EDT128.003.002.852.95-0.08-2.60%6040327.00%
NKE201030C001290002020-10-23 3:59PM EDT129.002.232.182.28-0.16-6.69%24983726.27%
NKE201030C001300002020-10-23 3:59PM EDT130.001.611.571.63-0.24-12.97%5081,28124.59%
NKE201030C001310002020-10-23 3:59PM EDT131.001.141.111.16-0.23-16.79%36683724.20%
NKE201030C001320002020-10-23 3:59PM EDT132.000.770.770.80-0.18-18.95%53466924.02%
NKE201030C001330002020-10-23 3:59PM EDT133.000.510.500.55-0.18-26.09%3,3391,76724.27%
NKE201030C001340002020-10-23 3:44PM EDT134.000.360.340.36-0.12-25.00%8836924.32%
NKE201030C001350002020-10-23 3:40PM EDT135.000.250.230.26-0.07-21.87%18997225.34%
NKE201030C001360002020-10-23 3:40PM EDT136.000.170.160.19-0.05-22.73%6141726.37%
NKE201030C001370002020-10-23 3:51PM EDT137.000.130.110.14-0.03-18.75%2134027.44%
NKE201030C001380002020-10-23 3:34PM EDT138.000.080.090.10-0.09-52.94%2910828.22%
NKE201030C001390002020-10-23 3:51PM EDT139.000.070.000.08-0.04-36.36%455529.69%
NKE201030C001400002020-10-23 3:53PM EDT140.000.050.010.10-0.03-37.50%5724133.59%
NKE201030C001410002020-10-23 3:41PM EDT141.000.030.030.20-0.07-70.00%301441.60%
NKE201030C001420002020-10-23 1:53PM EDT142.000.030.000.09-0.05-62.50%171337.89%
NKE201030C001450002020-10-22 3:02PM EDT145.000.010.010.02-0.01-50.00%453536.33%
NKE201030C001500002020-10-22 3:35PM EDT150.000.040.000.120.00-1111452.93%
NKE201030C001550002020-10-14 11:28AM EDT155.000.010.000.010.00-214550.78%
NKE201030C001600002020-10-21 12:08PM EDT160.000.020.000.120.00-1872.66%
NKE201030C001700002020-10-05 10:26AM EDT170.000.100.000.090.00--487.11%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE201030P000650002020-10-21 10:19AM EDT65.000.040.000.010.00-11175.00%
NKE201030P000800002020-09-22 12:50PM EDT80.000.300.000.000.00-5050.00%
NKE201030P000850002020-09-23 12:57PM EDT85.000.140.000.290.00--1158.98%
NKE201030P000900002020-09-28 11:44AM EDT90.000.050.000.180.00-2089130.86%
NKE201030P000950002020-10-16 12:10PM EDT95.000.010.000.070.00-8296100.78%
NKE201030P001000002020-10-21 12:06PM EDT100.000.030.000.090.00-16988.28%
NKE201030P001040002020-10-07 12:59PM EDT104.000.100.000.150.00-13982.03%
NKE201030P001050002020-10-21 3:54PM EDT105.000.050.010.110.00-633976.56%
NKE201030P001060002020-10-21 10:39AM EDT106.000.040.020.160.00-22278.13%
NKE201030P001070002020-10-23 3:12PM EDT107.000.020.000.16-0.01-33.33%322373.63%
NKE201030P001080002020-10-21 3:54PM EDT108.000.070.000.120.00-46867.58%
NKE201030P001090002020-10-23 10:57AM EDT109.000.040.030.19+0.01+33.33%11071.09%
NKE201030P001100002020-10-23 1:09PM EDT110.000.050.000.090.00-343259.38%
NKE201030P001110002020-10-06 10:28AM EDT111.000.260.000.070.00-11454.69%
NKE201030P001120002020-10-23 3:19PM EDT112.000.040.020.10+0.01+33.33%259155.86%
NKE201030P001130002020-10-21 9:40AM EDT113.000.080.000.120.00-17853.13%
NKE201030P001140002020-10-23 1:39PM EDT114.000.060.030.100.00-111850.78%
NKE201030P001150002020-10-22 1:36PM EDT115.000.080.000.120.00-1124753.13%
NKE201030P001160002020-10-20 3:49PM EDT116.000.100.000.210.00-34755.86%
NKE201030P001170002020-10-21 10:18AM EDT117.000.060.070.130.00-121347.66%
NKE201030P001180002020-10-22 2:01PM EDT118.000.090.090.110.00-3843643.07%
NKE201030P001190002020-10-23 3:12PM EDT119.000.090.030.190.00-6417044.73%
NKE201030P001200002020-10-23 3:27PM EDT120.000.120.120.15-0.02-14.29%5041839.26%
NKE201030P001210002020-10-23 3:14PM EDT121.000.160.140.180.00-6733137.50%
NKE201030P001220002020-10-23 3:14PM EDT122.000.160.180.21-0.05-23.81%67146635.35%
NKE201030P001230002020-10-23 2:25PM EDT123.000.180.230.26-0.08-30.77%5417833.69%
NKE201030P001240002020-10-23 3:44PM EDT124.000.280.290.33-0.06-17.65%20250732.18%
NKE201030P001250002020-10-23 3:59PM EDT125.000.380.380.41-0.08-17.39%4,79954430.37%
NKE201030P001260002020-10-23 3:50PM EDT126.000.490.480.52-0.16-24.62%2781,03628.71%
NKE201030P001270002020-10-23 3:37PM EDT127.000.660.650.69-0.14-17.50%92928427.44%
NKE201030P001280002020-10-23 3:52PM EDT128.000.880.850.90-0.21-19.27%3531,09725.98%
NKE201030P001290002020-10-23 3:58PM EDT129.001.211.181.24-0.15-11.03%57044325.49%
NKE201030P001300002020-10-23 3:59PM EDT130.001.611.571.62-0.18-10.06%5,0071,22424.29%
NKE201030P001310002020-10-23 3:42PM EDT131.002.102.062.15-0.29-12.13%9410023.88%
NKE201030P001320002020-10-23 3:50PM EDT132.002.762.732.83-0.06-2.13%534924.37%
NKE201030P001330002020-10-23 3:50PM EDT133.003.513.453.60-0.54-13.33%18525.05%
NKE201030P001340002020-10-19 3:18PM EDT134.004.804.304.450.00-102326.17%
NKE201030P001350002020-10-23 3:15PM EDT135.005.075.155.30-0.68-11.83%212826.22%
NKE201030P001360002020-10-23 2:12PM EDT136.006.255.906.40-0.90-12.59%3532.47%
NKE201030P001370002020-10-19 1:03PM EDT137.008.366.757.500.00--1038.62%
NKE201030P001380002020-10-23 9:51AM EDT138.008.658.008.20-0.25-2.81%121032.52%
NKE201030P001390002020-10-05 11:16AM EDT139.0011.558.659.500.00--1445.56%
NKE201030P001400002020-10-23 3:59PM EDT140.0010.109.8510.65+0.50+5.21%2153.03%
NKE201030P001420002020-10-19 4:13PM EDT142.0015.2511.7512.550.00--156.84%
NKE201030P001450002020-10-09 12:57PM EDT145.0015.5014.3515.350.00-1658.79%
NKE201030P001500002020-10-23 1:25PM EDT150.0020.5519.7520.45-0.15-0.72%6056.45%
NKE201030P001650002020-10-12 12:56PM EDT165.0035.2034.7035.600.00-1092.19%