Australia markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.14-1.06 (-1.04%)
At close: 04:00PM EDT
101.25 +0.11 (+0.11%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE220701C000700002022-06-27 3:20PM EDT70.0040.5931.0531.450.00--10342.19%
NKE220701C000750002022-06-01 9:30AM EDT75.0044.6524.7525.200.00--00.00%
NKE220701C000800002022-06-29 12:53PM EDT80.0023.2520.8521.500.00-12195.31%
NKE220701C000830002022-06-28 9:51AM EDT83.0025.7517.8518.000.00-320.00%
NKE220701C000870002022-07-01 12:43PM EDT87.0013.4013.9014.10-5.35-28.53%1021030.00%
NKE220701C000880002022-06-28 11:17AM EDT88.0017.7512.9013.250.00-22149.22%
NKE220701C000900002022-06-29 12:08PM EDT90.0013.9011.0511.550.00-119139.06%
NKE220701C000910002022-06-30 2:06PM EDT91.0011.959.9510.400.00-141997.66%
NKE220701C000920002022-06-30 11:11AM EDT92.009.808.909.300.00-17117.58%
NKE220701C000930002022-06-28 10:16AM EDT93.0013.808.108.450.00-34103.13%
NKE220701C000940002022-06-23 10:14AM EDT94.0012.456.957.450.00--278.52%
NKE220701C000950002022-06-29 11:44AM EDT95.006.035.856.20-3.02-33.37%1869.14%
NKE220701C000960002022-07-01 10:26AM EDT96.004.754.955.30-2.15-31.16%72674.22%
NKE220701C000970002022-07-01 3:14PM EDT97.004.193.854.40-3.86-47.95%1005772.75%
NKE220701C000980002022-07-01 3:43PM EDT98.003.452.893.25-1.90-35.51%815746.29%
NKE220701C000990002022-07-01 3:32PM EDT99.001.741.882.41-1.43-45.11%787047.66%
NKE220701C001000002022-07-01 3:47PM EDT100.001.301.031.33-0.84-39.25%31938528.32%
NKE220701C001010002022-07-01 3:48PM EDT101.000.310.050.22-1.49-82.78%1,1021696.54%
NKE220701C001020002022-07-01 3:52PM EDT102.000.010.000.01-1.06-99.07%5452209.77%
NKE220701C001030002022-07-01 3:19PM EDT103.000.010.000.01-0.67-98.53%7382,06217.97%
NKE220701C001040002022-07-01 3:47PM EDT104.000.010.000.01-0.34-97.14%1,33639125.78%
NKE220701C001050002022-07-01 3:10PM EDT105.000.010.000.01-0.14-93.33%3002,04232.81%
NKE220701C001060002022-07-01 3:28PM EDT106.000.010.000.01-0.10-90.91%2501,70640.63%
NKE220701C001070002022-07-01 2:38PM EDT107.000.010.000.01-0.03-75.00%3031,54846.88%
NKE220701C001080002022-07-01 3:12PM EDT108.000.010.000.01-0.02-66.67%51,91750.00%
NKE220701C001090002022-07-01 2:57PM EDT109.000.010.000.01-0.01-50.00%132,09656.25%
NKE220701C001100002022-07-01 3:41PM EDT110.000.010.000.01-0.02-66.67%352,40262.50%
NKE220701C001110002022-07-01 3:10PM EDT111.000.010.000.010.00-181,11768.75%
NKE220701C001120002022-07-01 12:34PM EDT112.000.010.000.010.00-92,32071.88%
NKE220701C001130002022-07-01 11:50AM EDT113.000.020.000.01+0.01+100.00%2093,63978.13%
NKE220701C001140002022-07-01 3:31PM EDT114.000.010.000.010.00-1991884.38%
NKE220701C001150002022-07-01 2:51PM EDT115.000.010.000.010.00-184,40390.63%
NKE220701C001160002022-07-01 3:38PM EDT116.000.010.000.01-0.01-50.00%11,04893.75%
NKE220701C001170002022-07-01 3:35PM EDT117.000.010.000.010.00-4744100.00%
NKE220701C001180002022-07-01 2:59PM EDT118.000.010.000.010.00-72,225106.25%
NKE220701C001190002022-06-30 3:59PM EDT119.000.010.000.010.00-11771112.50%
NKE220701C001200002022-07-01 3:48PM EDT120.000.010.000.010.00-1606,996115.63%
NKE220701C001210002022-07-01 2:50PM EDT121.000.010.000.010.00-161,771121.88%
NKE220701C001220002022-07-01 3:42PM EDT122.000.010.000.010.00-293,125125.00%
NKE220701C001230002022-06-29 3:14PM EDT123.000.010.000.010.00-82856131.25%
NKE220701C001240002022-07-01 3:47PM EDT124.000.010.000.01-0.01-50.00%71,349137.50%
NKE220701C001250002022-07-01 3:42PM EDT125.000.010.000.010.00-431,265140.63%
NKE220701C001260002022-07-01 3:00PM EDT126.000.010.000.010.00-4571143.75%
NKE220701C001270002022-07-01 3:32PM EDT127.000.020.000.01+0.01+100.00%51,389150.00%
NKE220701C001280002022-07-01 3:32PM EDT128.000.010.000.010.00-4701156.25%
NKE220701C001290002022-06-30 11:11AM EDT129.000.020.000.010.00-12312159.38%
NKE220701C001300002022-07-01 11:15AM EDT130.000.010.000.010.00-31,822162.50%
NKE220701C001310002022-07-01 9:30AM EDT131.000.010.000.010.00-15562168.75%
NKE220701C001320002022-06-30 11:06AM EDT132.000.010.000.010.00-2356175.00%
NKE220701C001330002022-06-29 9:42AM EDT133.000.010.000.010.00-1746175.00%
NKE220701C001340002022-06-29 10:31AM EDT134.000.010.000.010.00-1882181.25%
NKE220701C001350002022-07-01 2:18PM EDT135.000.010.000.010.00-72,372187.50%
NKE220701C001400002022-07-01 9:48AM EDT140.000.010.000.010.00-3411,910206.25%
NKE220701C001450002022-06-28 3:11PM EDT145.000.010.000.010.00-13231225.00%
NKE220701C001500002022-06-27 3:59PM EDT150.000.020.000.010.00-356365250.00%
NKE220701C001550002022-06-28 9:57AM EDT155.000.010.000.010.00-160611262.50%
NKE220701C001600002022-06-27 3:59PM EDT160.000.020.000.120.00-618360.94%
NKE220701C001650002022-06-27 3:59PM EDT165.000.010.000.030.00-1491331.25%
NKE220701C001700002022-06-15 10:06AM EDT170.000.030.000.030.00--77346.88%
NKE220701C001750002022-06-29 9:41AM EDT175.000.010.000.130.00-54425.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE220701P000600002022-06-27 3:58PM EDT60.000.010.000.010.00-113123331.25%
NKE220701P000700002022-06-28 10:23AM EDT70.000.010.000.010.00-1204237.50%
NKE220701P000740002022-06-27 3:59PM EDT74.000.010.000.010.00-2231206.25%
NKE220701P000750002022-06-27 3:44PM EDT75.000.040.000.010.00-78471193.75%
NKE220701P000760002022-07-01 12:01PM EDT76.000.010.000.040.00-378218.75%
NKE220701P000770002022-06-27 3:57PM EDT77.000.020.000.010.00-9994181.25%
NKE220701P000780002022-06-29 2:24PM EDT78.000.010.000.010.00-293175.00%
NKE220701P000790002022-06-29 2:24PM EDT79.000.010.000.010.00-2583162.50%
NKE220701P000800002022-06-29 3:57PM EDT80.000.010.000.010.00-1691,948156.25%
NKE220701P000810002022-06-29 3:56PM EDT81.000.010.000.010.00-41306150.00%
NKE220701P000820002022-06-28 1:20PM EDT82.000.010.000.010.00-167229143.75%
NKE220701P000830002022-06-29 3:57PM EDT83.000.010.000.010.00-19156137.50%
NKE220701P000840002022-06-30 2:33PM EDT84.000.010.000.010.00-26652125.00%
NKE220701P000850002022-07-01 11:03AM EDT85.000.010.000.010.00-11,216118.75%
NKE220701P000860002022-06-29 2:42PM EDT86.000.010.000.010.00-261,459112.50%
NKE220701P000870002022-06-29 10:37AM EDT87.000.010.000.010.00-422,119106.25%
NKE220701P000880002022-06-30 12:16PM EDT88.000.010.000.010.00-494696.88%
NKE220701P000890002022-07-01 1:35PM EDT89.000.010.010.010.00-161,25696.88%
NKE220701P000900002022-07-01 3:31PM EDT90.000.010.000.010.00-287,10984.38%
NKE220701P000910002022-07-01 11:17AM EDT91.000.010.000.010.00-437175.00%
NKE220701P000920002022-07-01 12:30PM EDT92.000.010.000.01-0.01-50.00%51,09668.75%
NKE220701P000930002022-07-01 3:54PM EDT93.000.020.000.01+0.01+100.00%631,88662.50%
NKE220701P000940002022-07-01 3:43PM EDT94.000.010.000.01-0.01-50.00%4151,05656.25%
NKE220701P000950002022-07-01 3:16PM EDT95.000.010.000.01-0.01-50.00%3633,62651.56%
NKE220701P000960002022-07-01 3:13PM EDT96.000.010.000.01-0.02-66.67%921,23044.53%
NKE220701P000970002022-07-01 3:54PM EDT97.000.010.000.01-0.03-75.00%25378836.72%
NKE220701P000980002022-07-01 3:55PM EDT98.000.010.000.01-0.05-83.33%2881,34928.91%
NKE220701P000990002022-07-01 3:52PM EDT99.000.010.000.01-0.16-94.12%6151,15120.70%
NKE220701P001000002022-07-01 3:53PM EDT100.000.010.000.03-0.26-96.30%5,4407,75115.43%
NKE220701P001010002022-07-01 3:55PM EDT101.000.090.090.12-0.51-85.00%9611,1218.59%
NKE220701P001020002022-07-01 3:53PM EDT102.000.990.661.12-0.07-6.60%1,9022,16127.93%
NKE220701P001030002022-07-01 3:54PM EDT103.002.021.782.13+0.41+25.47%3652,75842.97%
NKE220701P001040002022-07-01 3:44PM EDT104.002.602.682.97+0.70+36.84%2601,28341.99%
NKE220701P001050002022-07-01 3:55PM EDT105.004.053.904.20+0.70+20.90%1,4834,27560.55%
NKE220701P001060002022-07-01 3:34PM EDT106.005.004.655.15+1.02+25.63%14591850.00%
NKE220701P001070002022-07-01 3:43PM EDT107.005.605.906.20+1.00+21.74%18271181.05%
NKE220701P001080002022-07-01 3:51PM EDT108.006.806.657.05+0.70+11.48%7667090.82%
NKE220701P001090002022-07-01 3:47PM EDT109.007.677.808.10+0.53+7.42%2062985.16%
NKE220701P001100002022-07-01 3:54PM EDT110.009.038.709.15+1.18+15.03%20866587.89%
NKE220701P001110002022-07-01 3:53PM EDT111.009.949.7510.15+0.96+10.69%80930101.17%
NKE220701P001120002022-07-01 3:31PM EDT112.0011.3010.6511.20+1.25+12.44%5163103.13%
NKE220701P001130002022-07-01 3:42PM EDT113.0011.5711.4512.00+0.85+7.93%365126.95%
NKE220701P001140002022-07-01 3:42PM EDT114.0012.5812.5013.05+0.88+7.52%4125143.36%
NKE220701P001150002022-07-01 3:34PM EDT115.0014.0613.7014.20+1.56+12.48%480131.64%
NKE220701P001160002022-07-01 3:28PM EDT116.0015.2014.2515.15+2.24+17.28%116174.61%
NKE220701P001170002022-06-30 9:42AM EDT117.0015.2315.5016.250.00-35114.06%
NKE220701P001180002022-06-30 10:28AM EDT118.0016.5516.4017.200.00-12197.85%
NKE220701P001190002022-06-29 3:50PM EDT119.0015.7517.3518.250.00-57212.50%
NKE220701P001200002022-06-30 9:40AM EDT120.0018.3718.4519.100.00-14198.83%
NKE220701P001210002022-06-29 3:09PM EDT121.0017.7519.6020.300.00-29173.05%
NKE220701P001220002022-06-30 9:42AM EDT122.0020.3120.0521.950.00-316193.36%
NKE220701P001230002022-06-28 10:00AM EDT123.0015.4021.4522.350.00-3914165.63%
NKE220701P001240002022-06-27 12:05PM EDT124.0013.9022.5023.300.00-28171.88%
NKE220701P001250002022-07-01 3:44PM EDT125.0023.6023.6024.35+2.00+9.26%39206.64%
NKE220701P001260002022-06-30 3:02PM EDT126.0023.9524.1025.250.00-130266.99%
NKE220701P001270002022-06-30 1:13PM EDT127.0024.8525.2526.450.00-10300.78%
NKE220701P001280002022-06-10 10:26AM EDT128.0014.2826.2027.400.00-20302.34%
NKE220701P001290002022-06-24 3:18PM EDT129.0017.6327.2028.700.00-20223.05%
NKE220701P001300002022-06-28 11:01AM EDT130.0024.2028.1529.100.00-31269.14%
NKE220701P001310002022-06-06 10:40AM EDT131.0011.3029.3530.850.00--0275.39%
NKE220701P001320002022-06-28 12:03PM EDT132.0027.6530.3031.400.00-10331.25%
NKE220701P001330002022-06-28 9:58AM EDT133.0025.0531.3032.350.00-20331.25%
NKE220701P001340002022-06-27 3:59PM EDT134.0023.9432.4033.350.00--0203.13%
NKE220701P001350002022-06-29 12:23PM EDT135.0031.5033.2034.250.00-22329.30%
NKE220701P001400002022-06-09 11:51AM EDT140.0020.1438.3539.300.00-10369.53%
NKE220701P001450002022-06-13 9:30AM EDT145.0035.0043.4044.800.00-10358.98%
NKE220701P001550002022-06-27 9:34AM EDT155.0043.2653.3554.350.00--0466.02%