Australia markets close in 5 hours 49 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.02-1.53 (-1.55%)
At close: 04:00PM EDT
97.29 +0.27 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE221021C000550002022-09-08 9:42AM EDT55.0052.1041.7042.600.00-42101.56%
NKE221021C000600002022-09-15 10:37AM EDT60.0047.4536.9537.700.00-333100.98%
NKE221021C000650002022-09-23 9:42AM EDT65.0032.6532.0032.70-1.00-2.97%21987.70%
NKE221021C000700002022-09-15 2:31PM EDT70.0036.2027.1527.800.00-31979.00%
NKE221021C000750002022-09-15 3:00PM EDT75.0031.0022.4023.000.00-2771.88%
NKE221021C000800002022-09-22 10:32AM EDT80.0019.6517.8018.400.00-210666.14%
NKE221021C000850002022-09-21 3:08PM EDT85.0018.5013.6014.000.00-411461.65%
NKE221021C000900002022-09-23 2:53PM EDT90.009.069.7010.00-5.44-37.52%11613056.93%
NKE221021C000930002022-09-20 3:21PM EDT93.0012.407.607.95+12.40--1454.76%
NKE221021C000940002022-09-21 2:34PM EDT94.0011.007.057.25+11.00--754.22%
NKE221021C000950002022-09-23 3:29PM EDT95.006.266.406.65-1.44-18.70%6749053.42%
NKE221021C000960002022-09-23 3:26PM EDT96.005.655.906.05+5.65-45953.08%
NKE221021C000970002022-09-23 3:55PM EDT97.005.405.355.55+5.40-403952.71%
NKE221021C000975002022-09-23 3:52PM EDT97.505.105.105.30-1.00-16.39%3322052.54%
NKE221021C000980002022-09-23 3:35PM EDT98.004.704.855.00+4.70-571452.05%
NKE221021C000990002022-09-23 3:45PM EDT99.004.354.354.55+4.35-2212451.61%
NKE221021C001000002022-09-23 3:55PM EDT100.003.953.904.10-1.05-21.00%1,8931,22651.12%
NKE221021C001010002022-09-23 12:04PM EDT101.003.103.503.65+3.10-194150.61%
NKE221021C001020002022-09-23 3:38PM EDT102.003.053.103.25+3.05-1759950.04%
NKE221021C001030002022-09-23 3:55PM EDT103.002.762.782.90+2.76-22623950.46%
NKE221021C001040002022-09-23 3:50PM EDT104.002.372.452.57+2.37-7616250.05%
NKE221021C001050002022-09-23 3:50PM EDT105.002.092.162.26-0.72-25.62%1,7943,45349.59%
NKE221021C001060002022-09-23 2:38PM EDT106.001.721.891.99+1.72-408649.26%
NKE221021C001070002022-09-23 3:21PM EDT107.001.591.661.75+1.59-3610549.00%
NKE221021C001080002022-09-23 3:28PM EDT108.001.391.441.53+1.39-461,33048.71%
NKE221021C001090002022-09-23 3:37PM EDT109.001.251.251.34+1.25-5214348.54%
NKE221021C001100002022-09-23 3:59PM EDT110.001.151.091.16-0.28-19.58%16812,71448.24%
NKE221021C001110002022-09-23 3:21PM EDT111.000.910.951.01+0.91-255248.10%
NKE221021C001120002022-09-23 2:06PM EDT112.000.750.810.88+0.75-707748.02%
NKE221021C001130002022-09-23 3:45PM EDT113.000.710.700.76+0.71-399747.88%
NKE221021C001140002022-09-23 3:54PM EDT114.000.620.610.66+0.62-365147.85%
NKE221021C001150002022-09-23 3:59PM EDT115.000.550.520.57-0.19-25.68%3554,88247.75%
NKE221021C001160002022-09-23 3:00PM EDT116.000.430.450.50+0.43-248947.90%
NKE221021C001170002022-09-23 1:33PM EDT117.000.340.400.42+0.34-3127147.61%
NKE221021C001200002022-09-23 3:54PM EDT120.000.270.260.28-0.10-27.03%1407,62948.05%
NKE221021C001250002022-09-23 3:45PM EDT125.000.150.130.17-0.05-25.00%1627,91650.39%
NKE221021C001300002022-09-23 3:36PM EDT130.000.090.080.10-0.02-18.18%6031,92251.37%
NKE221021C001350002022-09-23 3:14PM EDT135.000.060.040.080.00-144,80053.91%
NKE221021C001400002022-09-23 1:17PM EDT140.000.040.020.05+0.01+33.33%21,77755.08%
NKE221021C001450002022-09-23 10:34AM EDT145.000.020.010.04-0.01-33.33%269357.42%
NKE221021C001500002022-09-23 10:54AM EDT150.000.020.010.04-0.01-33.33%1001,41161.72%
NKE221021C001550002022-09-21 3:30PM EDT155.000.020.000.030.00-31,91362.50%
NKE221021C001600002022-09-21 3:30PM EDT160.000.010.000.010.00-11,10659.38%
NKE221021C001650002022-09-14 9:30AM EDT165.000.020.000.030.00-1123969.53%
NKE221021C001700002022-09-06 11:42AM EDT170.000.020.000.030.00-134473.44%
NKE221021C001750002022-08-24 10:25AM EDT175.000.030.000.030.00-3046576.56%
NKE221021C001800002022-08-23 1:05PM EDT180.000.010.000.020.00-141176.56%
NKE221021C001850002022-08-15 3:08PM EDT185.000.020.000.030.00-119882.81%
NKE221021C001900002022-06-27 3:21PM EDT190.000.050.000.090.00-2141595.70%
NKE221021C001950002022-06-27 2:09PM EDT195.000.040.000.070.00-7314096.09%
NKE221021C002000002022-06-17 2:31PM EDT200.000.040.000.020.00-214989.06%
NKE221021C002100002022-08-25 11:57AM EDT210.000.010.000.030.00-19996.88%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE221021P000550002022-09-23 1:38PM EDT55.000.030.020.030.00-1232882.42%
NKE221021P000600002022-09-22 11:23AM EDT60.000.050.040.060.00-144176.95%
NKE221021P000650002022-09-23 2:37PM EDT65.000.130.100.12+0.04+44.44%201,34872.66%
NKE221021P000700002022-09-23 1:41PM EDT70.000.220.210.23+0.03+15.79%576468.36%
NKE221021P000750002022-09-23 3:47PM EDT75.000.440.420.45+0.11+33.33%5959664.55%
NKE221021P000800002022-09-23 3:53PM EDT80.000.810.780.83+0.19+30.65%22885760.50%
NKE221021P000850002022-09-23 3:54PM EDT85.001.481.431.50+0.29+24.37%1561,36357.01%
NKE221021P000900002022-09-23 3:38PM EDT90.002.682.512.61+0.56+26.42%20410,19153.85%
NKE221021P000930002022-09-23 12:57PM EDT93.003.833.453.60+3.83-6010052.39%
NKE221021P000940002022-09-23 2:52PM EDT94.004.433.803.95+4.43-416151.65%
NKE221021P000950002022-09-23 3:47PM EDT95.004.404.204.35+0.80+22.22%1576,56751.14%
NKE221021P000960002022-09-23 3:31PM EDT96.004.914.654.75+4.91-5712650.59%
NKE221021P000970002022-09-23 3:54PM EDT97.005.185.105.25+5.18-1258550.24%
NKE221021P000975002022-09-23 3:48PM EDT97.505.455.305.50+0.78+16.70%1201,12450.81%
NKE221021P000980002022-09-23 2:38PM EDT98.006.335.555.75+6.33-4816750.56%
NKE221021P000990002022-09-23 3:50PM EDT99.006.356.106.25+6.35-4121849.88%
NKE221021P001000002022-09-23 3:59PM EDT100.006.756.606.80+0.90+15.38%3885,20749.37%
NKE221021P001010002022-09-23 3:50PM EDT101.007.527.207.45+7.52-715249.56%
NKE221021P001020002022-09-23 3:50PM EDT102.008.147.808.00+8.14-3020348.46%
NKE221021P001030002022-09-23 3:36PM EDT103.008.958.458.70+8.95-962648.60%
NKE221021P001040002022-09-23 11:43AM EDT104.009.809.109.35+9.80-110647.90%
NKE221021P001050002022-09-23 3:59PM EDT105.0010.009.8010.05+1.15+12.99%2375,44847.46%
NKE221021P001060002022-09-23 3:33PM EDT106.0011.0210.5510.80+11.02-2547.27%
NKE221021P001070002022-09-23 11:46AM EDT107.0012.4511.3011.65+12.45-12648.02%
NKE221021P001080002022-09-22 2:57PM EDT108.0011.3012.0512.40+11.30--1247.29%
NKE221021P001090002022-09-21 3:59PM EDT109.0010.7612.9013.30+10.76--248.29%
NKE221021P001100002022-09-23 3:56PM EDT110.0014.2013.7014.10+1.85+14.98%888,21547.66%
NKE221021P001110002022-09-23 12:24PM EDT111.0015.9514.5514.90+15.95-1246.68%
NKE221021P001120002022-09-23 3:49PM EDT112.0015.7515.4515.90+15.75-12648.71%
NKE221021P001130002022-09-22 3:15PM EDT113.0014.9016.3016.70+14.90--2047.14%
NKE221021P001140002022-09-22 12:14PM EDT114.0016.6517.2517.70+16.65--1549.02%
NKE221021P001150002022-09-23 2:22PM EDT115.0019.4018.1018.60+5.35+38.08%253,09648.85%
NKE221021P001160002022-09-23 11:46AM EDT116.0020.4519.0519.60+20.45-3250.64%
NKE221021P001170002022-09-21 3:08PM EDT117.0015.3020.0020.55+15.30--751.25%
NKE221021P001200002022-09-23 3:08PM EDT120.0023.9022.8523.40+2.66+12.52%52,77852.39%
NKE221021P001250002022-09-23 3:41PM EDT125.0028.3027.8528.25+2.00+7.60%131,59954.79%
NKE221021P001300002022-09-22 3:10PM EDT130.0031.2032.7033.450.00-1459251.76%
NKE221021P001350002022-09-21 3:50PM EDT135.0035.2037.7038.300.00-1305369.63%
NKE221021P001400002022-09-14 3:12PM EDT140.0033.7042.5543.300.00-14010975.68%
NKE221021P001450002022-09-08 2:42PM EDT145.0036.9547.6548.500.00-1067.58%
NKE221021P001500002022-08-17 12:55PM EDT150.0033.4045.8546.300.00-400.00%
NKE221021P001550002022-09-22 11:34AM EDT155.0056.5557.5058.550.00-1070.31%
NKE221021P001600002022-09-08 10:57AM EDT160.0051.6062.5563.300.00-4096.78%
NKE221021P001650002022-08-17 2:28PM EDT165.0047.4060.7061.050.00-800.00%
NKE221021P001700002022-08-12 10:22AM EDT170.0055.4058.7559.450.00-200.00%
NKE221021P001750002022-05-06 3:39PM EDT175.0060.7953.5054.400.00-150.00%
NKE221021P001800002022-09-08 1:03PM EDT180.0072.3082.6583.500.00-2097.07%
NKE221021P001850002022-06-27 3:47PM EDT185.0074.5676.4577.600.00-600.00%
NKE221021P001900002022-09-08 1:03PM EDT190.0082.3092.5593.350.00-10125.29%
NKE221021P001950002022-09-16 10:57AM EDT195.0090.4597.6098.300.00--0126.27%
NKE221021P002000002022-08-17 11:55AM EDT200.0083.3595.7596.100.00-500.00%