NKE - NIKE, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230609C001000002023-06-02 3:43PM EDT100.008.507.708.25+4.54+114.65%131548.68%
NKE230609C001020002023-06-02 3:59PM EDT102.005.955.806.30+3.30+124.53%191340.87%
NKE230609C001030002023-06-02 3:57PM EDT103.005.274.905.35+3.33+171.65%125937.31%
NKE230609C001040002023-06-02 3:02PM EDT104.004.654.104.40+3.21+222.92%8216333.45%
NKE230609C001050002023-06-02 3:55PM EDT105.003.523.303.45+2.51+248.51%2432,50729.15%
NKE230609C001060002023-06-02 3:31PM EDT106.002.862.532.66+2.14+297.22%31817527.37%
NKE230609C001070002023-06-02 3:58PM EDT107.002.001.881.95+1.50+300.00%1,23630925.76%
NKE230609C001080002023-06-02 3:59PM EDT108.001.351.311.38+1.01+297.06%1,14926124.95%
NKE230609C001090002023-06-02 3:59PM EDT109.000.930.900.94+0.67+257.69%51011124.56%
NKE230609C001100002023-06-02 3:59PM EDT110.000.610.590.62+0.45+281.25%1,46948424.46%
NKE230609C001110002023-06-02 3:59PM EDT111.000.400.370.41+0.28+233.33%53717124.85%
NKE230609C001120002023-06-02 3:59PM EDT112.000.280.260.27+0.19+211.11%46122125.39%
NKE230609C001130002023-06-02 3:55PM EDT113.000.200.130.18+0.08+66.67%13827226.17%
NKE230609C001140002023-06-02 3:59PM EDT114.000.110.110.13+0.06+120.00%10832327.44%
NKE230609C001150002023-06-02 3:56PM EDT115.000.100.090.10+0.06+150.00%1,36679729.00%
NKE230609C001160002023-06-02 3:59PM EDT116.000.060.030.08+0.03+100.00%5414730.66%
NKE230609C001170002023-06-02 11:14AM EDT117.000.060.010.05+0.01+20.00%20927230.86%
NKE230609C001180002023-06-02 3:09PM EDT118.000.060.040.05+0.02+50.00%8627133.40%
NKE230609C001190002023-06-02 3:54PM EDT119.000.040.000.07+0.02+100.00%23638.09%
NKE230609C001200002023-06-02 3:50PM EDT120.000.030.010.040.00-188837.31%
NKE230609C001210002023-06-02 3:56PM EDT121.000.030.000.06+0.01+50.00%13620842.19%
NKE230609C001220002023-06-02 1:20PM EDT122.000.030.000.06+0.02+200.00%14544.73%
NKE230609C001230002023-05-30 10:07AM EDT123.000.030.000.030.00-156842.58%
NKE230609C001240002023-05-23 2:23PM EDT124.000.070.000.030.00-14944.92%
NKE230609C001250002023-06-02 3:28PM EDT125.000.020.010.02+0.01+100.00%76444.53%
NKE230609C001260002023-05-30 3:38PM EDT126.000.030.000.020.00-12446.88%
NKE230609C001270002023-05-31 12:52PM EDT127.000.010.000.050.00-13250.00%
NKE230609C001280002023-06-02 10:10AM EDT128.000.010.000.050.00-68752.34%
NKE230609C001290002023-06-02 10:51AM EDT129.000.010.000.05-0.04-80.00%401054.30%
NKE230609C001300002023-06-02 2:37PM EDT130.000.010.000.050.00-55056.25%
NKE230609C001310002023-05-24 10:38AM EDT131.000.030.000.050.00-22358.59%
NKE230609C001320002023-05-30 10:23AM EDT132.000.020.000.040.00-13158.59%
NKE230609C001330002023-05-30 2:21PM EDT133.000.020.000.040.00-114460.94%
NKE230609C001340002023-05-23 3:00PM EDT134.000.030.000.040.00-37062.50%
NKE230609C001350002023-05-22 3:17PM EDT135.000.020.000.040.00-114064.06%
NKE230609C001360002023-05-26 12:12PM EDT136.000.020.000.040.00-235766.41%
NKE230609C001370002023-05-26 12:36PM EDT137.000.030.000.040.00-15067.97%
NKE230609C001380002023-05-22 1:07PM EDT138.000.020.000.040.00-1669.53%
NKE230609C001390002023-05-22 2:04PM EDT139.000.030.000.010.00-1862.50%
NKE230609C001400002023-05-26 3:10PM EDT140.000.010.000.010.00-205264.06%
NKE230609C001450002023-05-16 12:26PM EDT145.000.020.000.070.00-1287.50%
NKE230609C001500002023-05-09 1:56PM EDT150.000.050.000.070.00--396.09%
NKE230609C001600002023-05-17 12:21PM EDT160.000.010.000.040.00-1213105.47%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230609P000700002023-05-23 9:46AM EDT70.000.010.000.070.00--1126.56%
NKE230609P000850002023-05-25 10:14AM EDT85.000.030.000.050.00-104971.09%
NKE230609P000900002023-06-02 3:35PM EDT90.000.010.000.02-0.04-80.00%148450.00%
NKE230609P000950002023-06-02 3:56PM EDT95.000.040.020.07-0.10-71.43%1405847.46%
NKE230609P000970002023-06-02 12:35PM EDT97.000.050.040.09-0.19-79.17%2257242.68%
NKE230609P000980002023-06-02 2:48PM EDT98.000.050.040.10-0.29-85.29%2415640.04%
NKE230609P000990002023-06-02 3:55PM EDT99.000.070.070.12-0.37-84.09%34626837.89%
NKE230609P001000002023-06-02 3:57PM EDT100.000.100.090.15-0.53-84.13%40048635.94%
NKE230609P001010002023-06-02 2:58PM EDT101.000.130.110.15-0.75-85.23%4511632.23%
NKE230609P001020002023-06-02 3:49PM EDT102.000.150.160.19-1.06-87.60%1,09471730.08%
NKE230609P001030002023-06-02 3:57PM EDT103.000.220.220.26-1.38-86.25%23578128.52%
NKE230609P001040002023-06-02 3:57PM EDT104.000.300.310.37-1.75-85.37%22438627.30%
NKE230609P001050002023-06-02 3:58PM EDT105.000.460.470.54-2.23-82.90%3712,69426.37%
NKE230609P001060002023-06-02 3:59PM EDT106.000.690.700.74-2.31-77.00%48826224.76%
NKE230609P001070002023-06-02 3:59PM EDT107.001.041.021.07-2.74-72.49%4378924.02%
NKE230609P001080002023-06-02 3:59PM EDT108.001.501.441.56-3.05-67.03%2458524.27%
NKE230609P001090002023-06-02 3:10PM EDT109.001.942.012.09-3.58-64.86%10014923.32%
NKE230609P001100002023-06-02 3:58PM EDT110.002.652.692.81-4.08-60.62%5823823.88%
NKE230609P001110002023-06-02 1:46PM EDT111.003.653.303.75-3.55-49.31%77227.64%
NKE230609P001120002023-06-02 9:54AM EDT112.005.314.304.60-3.09-36.79%554328.52%
NKE230609P001130002023-06-02 12:08PM EDT113.005.605.105.50-3.65-39.46%124829.64%
NKE230609P001140002023-06-02 2:26PM EDT114.006.205.956.55-2.70-30.34%615835.06%
NKE230609P001150002023-06-02 2:52PM EDT115.006.857.007.50-4.30-38.57%315537.01%
NKE230609P001160002023-06-02 3:26PM EDT116.007.977.958.45-2.85-26.34%18538.57%
NKE230609P001170002023-06-01 12:35PM EDT117.0013.208.809.500.00-15543.95%
NKE230609P001180002023-06-02 3:08PM EDT118.009.599.9510.50-3.11-24.49%76747.27%
NKE230609P001190002023-06-02 3:26PM EDT119.0010.9311.0011.45-4.52-29.26%89948.24%
NKE230609P001200002023-06-02 1:48PM EDT120.0012.3012.0012.40-4.85-28.28%22948.63%
NKE230609P001210002023-05-19 1:14PM EDT121.007.0412.9013.550.00-172058.98%
NKE230609P001220002023-05-25 2:35PM EDT122.0014.5313.9514.500.00-33759.77%
NKE230609P001230002023-05-31 2:06PM EDT123.0017.9014.8015.500.00-22462.79%
NKE230609P001240002023-05-18 10:07AM EDT124.006.8615.8516.500.00-32865.72%
NKE230609P001250002023-05-30 11:36AM EDT125.0017.6016.9517.500.00-11368.56%
NKE230609P001260002023-05-25 12:22PM EDT126.0017.5917.9518.500.00-13071.39%
NKE230609P001270002023-05-24 12:41PM EDT127.0019.3518.8019.500.00-21474.12%
NKE230609P001280002023-05-16 9:52AM EDT128.0011.2919.8520.500.00-13376.86%
NKE230609P001290002023-05-04 3:58PM EDT129.007.1220.7521.500.00-11079.59%
NKE230609P001300002023-05-12 10:02AM EDT130.009.8821.8522.400.00--275.59%
NKE230609P001350002023-05-02 9:34AM EDT135.009.1129.4532.900.00-10201.12%
NKE230609P001360002023-05-15 12:33PM EDT136.0016.6527.9528.500.00--057.81%
NKE230609P001370002023-05-15 10:20AM EDT137.0018.0528.9029.500.00--099.80%
NKE230609P001400002023-05-15 12:33PM EDT140.0020.6031.9032.500.00--0106.84%
NKE230609P001450002023-05-16 10:34AM EDT145.0028.1036.9537.500.00-2071.88%