Australia markets open in 8 hours 41 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
114.56+1.42 (+1.26%)
As of 11:19AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE220812C000600002022-08-03 2:53PM EDT60.0054.7055.3055.800.00-21577.34%
NKE220812C000650002022-08-08 9:49AM EDT65.0050.5550.3050.700.00-11509.96%
NKE220812C000920002022-07-26 12:58PM EDT92.0014.0523.1523.350.00--8220.31%
NKE220812C000930002022-08-08 2:45PM EDT93.0020.7522.1022.350.00-89209.77%
NKE220812C000950002022-08-08 2:45PM EDT95.0018.7520.3020.500.00-13205.86%
NKE220812C000960002022-08-08 10:27AM EDT96.0018.9019.3019.600.00-11200.59%
NKE220812C000970002022-08-09 12:13PM EDT97.0012.6618.2018.500.00-22185.35%
NKE220812C000980002022-07-01 2:54PM EDT98.007.1016.8517.500.00-22164.94%
NKE220812C000990002022-08-08 9:42AM EDT99.0016.2016.2516.600.00-11173.14%
NKE220812C001000002022-08-08 10:05AM EDT100.0014.8515.3015.500.00-13162.99%
NKE220812C001010002022-08-10 9:34AM EDT101.0011.0514.0514.550.00-111148.54%
NKE220812C001020002022-08-02 1:49PM EDT102.0010.6713.1513.300.00-124135.64%
NKE220812C001030002022-08-10 2:50PM EDT103.009.9012.2512.550.00-215137.31%
NKE220812C001040002022-08-08 10:46AM EDT104.0011.4011.1011.500.00-233123.34%
NKE220812C001050002022-08-09 2:10PM EDT105.0011.3510.1010.40+5.92+109.02%1126112.21%
NKE220812C001060002022-08-10 9:59AM EDT106.006.949.309.600.00-179113.57%
NKE220812C001070002022-08-10 11:51AM EDT107.007.948.108.50+1.44+22.15%19497.66%
NKE220812C001080002022-08-10 9:38AM EDT108.007.787.257.55+3.33+74.83%17393.36%
NKE220812C001090002022-08-11 9:47AM EDT109.007.166.106.40+3.16+79.00%114877.83%
NKE220812C001100002022-08-11 10:35AM EDT110.006.265.155.40+3.06+95.63%3037069.82%
NKE220812C001110002022-08-11 11:00AM EDT111.004.584.404.60+2.11+85.43%119168.90%
NKE220812C001120002022-08-11 11:02AM EDT112.003.573.253.50+1.94+119.02%5028954.25%
NKE220812C001130002022-08-11 10:39AM EDT113.003.152.492.78+2.04+183.78%3624051.95%
NKE220812C001140002022-08-11 11:02AM EDT114.001.831.641.86+1.18+181.54%4995746.34%
NKE220812C001150002022-08-11 10:49AM EDT115.001.341.051.11+1.00+294.12%1,5551,63138.87%
NKE220812C001160002022-08-11 11:04AM EDT116.000.640.610.72+0.45+236.84%3,93550538.67%
NKE220812C001170002022-08-11 11:02AM EDT117.000.410.380.45+0.32+355.56%14289538.87%
NKE220812C001180002022-08-11 11:00AM EDT118.000.270.230.27+0.23+575.00%13341339.16%
NKE220812C001190002022-08-11 10:32AM EDT119.000.210.120.15+0.18+600.00%6468939.16%
NKE220812C001200002022-08-11 10:55AM EDT120.000.070.060.07+0.06+600.00%1411,93738.28%
NKE220812C001210002022-08-11 10:28AM EDT121.000.060.030.05+0.05+500.00%3262841.02%
NKE220812C001220002022-08-11 10:35AM EDT122.000.030.020.03+0.01+50.00%1630042.19%
NKE220812C001230002022-08-11 9:46AM EDT123.000.020.010.02+0.01+100.00%1438643.75%
NKE220812C001240002022-08-10 2:39PM EDT124.000.020.000.030.00-11851.17%
NKE220812C001250002022-08-08 3:30PM EDT125.000.010.000.030.00-5035650.78%
NKE220812C001270002022-08-08 9:30AM EDT127.000.100.000.020.00-2356.25%
NKE220812C001290002022-08-02 11:53AM EDT129.000.030.000.030.00--1065.63%
NKE220812C001300002022-07-21 9:30AM EDT130.000.120.000.010.00-17762.50%
NKE220812C001350002022-08-10 2:32PM EDT135.000.010.000.030.00-1187.50%
NKE220812C001500002022-07-14 12:33PM EDT150.000.030.000.030.00--1135.94%
NKE220812C001600002022-08-03 2:32PM EDT160.000.040.000.030.00-44164.06%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE220812P000700002022-07-25 11:42AM EDT70.000.050.000.030.00--1243.75%
NKE220812P000750002022-07-18 3:52PM EDT75.000.040.000.030.00-127212.50%
NKE220812P000800002022-08-03 3:31PM EDT80.000.020.000.030.00-160181.25%
NKE220812P000850002022-08-09 3:52PM EDT85.000.010.000.030.00-165153.13%
NKE220812P000900002022-08-02 9:53AM EDT90.000.030.000.030.00-574126.56%
NKE220812P000910002022-07-29 1:26PM EDT91.000.030.000.030.00-1014121.88%
NKE220812P000920002022-08-04 9:30AM EDT92.000.020.000.030.00-485115.63%
NKE220812P000930002022-08-08 2:55PM EDT93.000.010.000.010.00-255498.44%
NKE220812P000940002022-08-04 1:13PM EDT94.000.010.000.030.00-226106.25%
NKE220812P000950002022-08-09 11:06AM EDT95.000.020.000.030.00-174100.00%
NKE220812P000960002022-08-03 1:38PM EDT96.000.040.000.030.00-38995.31%
NKE220812P000970002022-08-04 3:43PM EDT97.000.020.000.030.00-258490.63%
NKE220812P000980002022-08-08 1:08PM EDT98.000.020.000.030.00-1526585.94%
NKE220812P000990002022-08-09 12:32PM EDT99.000.040.000.030.00-116980.47%
NKE220812P001000002022-08-10 11:07AM EDT100.000.010.000.030.00-532675.78%
NKE220812P001010002022-08-10 10:20AM EDT101.000.020.000.010.00-12,08962.50%
NKE220812P001020002022-08-10 9:38AM EDT102.000.020.000.010.00-21,49157.81%
NKE220812P001030002022-08-10 3:49PM EDT103.000.010.000.020.00-182557.81%
NKE220812P001040002022-08-11 9:32AM EDT104.000.010.000.02-0.01-50.00%101,62653.13%
NKE220812P001050002022-08-11 10:03AM EDT105.000.020.000.02-0.01-33.33%439553.13%
NKE220812P001060002022-08-11 9:52AM EDT106.000.010.000.01-0.02-66.67%143343.75%
NKE220812P001070002022-08-11 10:41AM EDT107.000.010.000.02-0.04-80.00%2530142.97%
NKE220812P001080002022-08-11 10:31AM EDT108.000.010.010.03-0.06-85.71%1220940.23%
NKE220812P001090002022-08-11 11:03AM EDT109.000.030.020.03-0.08-72.73%2412534.77%
NKE220812P001100002022-08-11 11:03AM EDT110.000.040.030.04-0.16-80.00%3944831.06%
NKE220812P001110002022-08-11 10:14AM EDT111.000.050.080.09-0.33-86.84%11317430.27%
NKE220812P001120002022-08-11 10:56AM EDT112.000.140.140.17-0.53-79.10%4228028.32%
NKE220812P001130002022-08-11 11:00AM EDT113.000.260.280.31-0.73-73.74%5327426.17%
NKE220812P001140002022-08-11 10:55AM EDT114.000.430.450.52-1.14-72.61%12784322.75%
NKE220812P001150002022-08-11 11:01AM EDT115.000.830.770.90-1.32-61.40%9528119.39%
NKE220812P001160002022-08-11 10:43AM EDT116.001.131.341.56-2.82-71.39%1468516.90%
NKE220812P001170002022-08-11 11:03AM EDT117.002.091.922.09-1.56-42.74%1690.00%
NKE220812P001180002022-08-11 10:24AM EDT118.002.312.673.05-3.74-61.82%7250.00%
NKE220812P001190002022-08-11 10:04AM EDT119.002.923.553.80-3.53-54.73%6410.00%
NKE220812P001200002022-08-09 9:46AM EDT120.008.994.654.950.00-1160.00%
NKE220812P001210002022-08-01 2:01PM EDT121.007.005.655.900.00--30.00%
NKE220812P001220002022-08-05 10:00AM EDT122.008.406.556.750.00-110.00%
NKE220812P001250002022-07-28 2:20PM EDT125.0013.549.609.900.00-110.00%
NKE220812P001260002022-08-08 9:42AM EDT126.0010.9010.5010.700.00-900.00%
NKE220812P001280002022-08-05 2:53PM EDT128.0014.7012.4512.700.00-100.00%
NKE220812P001290002022-08-02 9:42AM EDT129.0015.6013.4013.700.00-100.00%
NKE220812P001300002022-08-05 10:00AM EDT130.0016.3514.5014.900.00-100.00%
NKE220812P001400002022-07-01 9:35AM EDT140.0038.9524.7025.350.00-500.00%
NKE220812P001450002022-07-06 10:13AM EDT145.0041.0030.8531.450.00--0221.29%