Australia markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
88.64+3.24 (+3.79%)
At close: 04:00PM EDT
87.52 -1.12 (-1.26%)
Pre-market: 06:04AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE221007C000600002022-09-26 3:59PM EDT60.0036.500.000.000.00--00.00%
NKE221007C000650002022-09-26 3:59PM EDT65.0031.550.000.000.00--00.00%
NKE221007C000680002022-10-03 9:57AM EDT68.0015.650.000.000.00-100.00%
NKE221007C000690002022-09-30 10:56AM EDT69.0016.050.000.000.00-100.00%
NKE221007C000700002022-10-04 11:24AM EDT70.0019.050.000.000.00-100.00%
NKE221007C000720002022-09-30 9:43AM EDT72.0012.000.000.000.00-200.00%
NKE221007C000730002022-09-30 3:13PM EDT73.0011.000.000.000.00-2200.00%
NKE221007C000740002022-10-03 11:50AM EDT74.0011.200.000.000.00-700.00%
NKE221007C000750002022-10-04 10:48AM EDT75.0013.630.000.000.00-400.00%
NKE221007C000760002022-10-03 9:37AM EDT76.006.830.000.000.00-100.00%
NKE221007C000770002022-10-03 9:37AM EDT77.005.950.000.000.00-500.00%
NKE221007C000780002022-10-04 1:21PM EDT78.0010.300.000.000.00-200.00%
NKE221007C000790002022-10-04 10:06AM EDT79.008.910.000.000.00-100.00%
NKE221007C000800002022-10-04 1:44PM EDT80.008.600.000.000.00-1000.00%
NKE221007C000810002022-10-04 1:46PM EDT81.007.700.000.000.00-900.00%
NKE221007C000820002022-10-04 3:33PM EDT82.006.720.000.000.00-500.00%
NKE221007C000830002022-10-04 3:33PM EDT83.005.740.000.000.00-5800.00%
NKE221007C000840002022-10-04 3:46PM EDT84.004.800.000.000.00-24800.00%
NKE221007C000850002022-10-04 3:53PM EDT85.003.930.000.000.00-37300.00%
NKE221007C000860002022-10-04 3:58PM EDT86.002.980.000.000.00-54300.00%
NKE221007C000870002022-10-04 3:57PM EDT87.002.210.000.000.00-44000.00%
NKE221007C000880002022-10-04 3:59PM EDT88.001.600.000.000.00-1,63400.00%
NKE221007C000890002022-10-04 3:59PM EDT89.001.070.000.000.00-2,36701.56%
NKE221007C000900002022-10-04 3:59PM EDT90.000.710.000.000.00-3,79306.25%
NKE221007C000910002022-10-04 3:59PM EDT91.000.400.000.000.00-86606.25%
NKE221007C000920002022-10-04 3:53PM EDT92.000.220.000.000.00-1,198012.50%
NKE221007C000930002022-10-04 3:55PM EDT93.000.120.000.000.00-268012.50%
NKE221007C000940002022-10-04 3:58PM EDT94.000.050.000.000.00-207012.50%
NKE221007C000950002022-10-04 3:29PM EDT95.000.030.000.000.00-310025.00%
NKE221007C000960002022-10-04 3:54PM EDT96.000.020.000.000.00-163025.00%
NKE221007C000970002022-10-04 2:51PM EDT97.000.020.000.000.00-82025.00%
NKE221007C000980002022-10-04 11:11AM EDT98.000.010.000.000.00-36025.00%
NKE221007C000990002022-10-04 2:22PM EDT99.000.010.000.000.00-74025.00%
NKE221007C001000002022-10-04 12:40PM EDT100.000.010.000.000.00-25025.00%
NKE221007C001010002022-10-04 3:36PM EDT101.000.010.000.000.00-40025.00%
NKE221007C001020002022-10-04 1:23PM EDT102.000.010.000.000.00-18025.00%
NKE221007C001030002022-10-04 3:17PM EDT103.000.010.000.000.00-11050.00%
NKE221007C001040002022-10-04 10:36AM EDT104.000.010.000.000.00-1050.00%
NKE221007C001050002022-10-04 10:41AM EDT105.000.010.000.000.00-12050.00%
NKE221007C001060002022-10-04 10:41AM EDT106.000.010.000.000.00-5050.00%
NKE221007C001070002022-10-04 1:32PM EDT107.000.010.000.000.00-7050.00%
NKE221007C001080002022-10-04 9:43AM EDT108.000.010.000.000.00-3050.00%
NKE221007C001090002022-10-04 2:26PM EDT109.000.010.000.000.00-3050.00%
NKE221007C001100002022-10-04 3:49PM EDT110.000.010.000.000.00-3050.00%
NKE221007C001110002022-10-04 10:08AM EDT111.000.010.000.000.00-2050.00%
NKE221007C001120002022-10-04 3:08PM EDT112.000.010.000.000.00-3050.00%
NKE221007C001130002022-09-30 1:39PM EDT113.000.010.000.000.00-10050.00%
NKE221007C001140002022-10-03 3:39PM EDT114.000.010.000.000.00-6050.00%
NKE221007C001150002022-10-04 3:49PM EDT115.000.010.000.000.00-7050.00%
NKE221007C001160002022-09-30 10:06AM EDT116.000.010.000.000.00-19050.00%
NKE221007C001170002022-10-04 12:22PM EDT117.000.010.000.000.00-1050.00%
NKE221007C001180002022-09-30 11:45AM EDT118.000.010.000.000.00-12050.00%
NKE221007C001190002022-09-29 3:57PM EDT119.000.090.000.000.00-66050.00%
NKE221007C001200002022-10-04 9:49AM EDT120.000.010.000.000.00-2050.00%
NKE221007C001210002022-09-30 10:38AM EDT121.000.010.000.000.00-1050.00%
NKE221007C001220002022-09-30 10:04AM EDT122.000.010.000.000.00-1050.00%
NKE221007C001230002022-10-04 1:06PM EDT123.000.040.000.000.00-1050.00%
NKE221007C001240002022-10-04 2:46PM EDT124.000.010.000.000.00-5050.00%
NKE221007C001250002022-10-03 12:33PM EDT125.000.010.000.000.00-2050.00%
NKE221007C001300002022-09-30 3:35PM EDT130.000.010.000.000.00-11050.00%
NKE221007C001350002022-10-03 1:08PM EDT135.000.010.000.000.00-3050.00%
NKE221007C001400002022-09-29 3:55PM EDT140.000.020.000.000.00-72050.00%
NKE221007C001450002022-10-03 9:30AM EDT145.000.010.000.000.00-10050.00%
NKE221007C001550002022-09-29 9:31AM EDT155.000.010.000.000.00--050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE221007P000600002022-09-30 3:55PM EDT60.000.010.000.000.00-34050.00%
NKE221007P000650002022-10-03 1:52PM EDT65.000.010.000.000.00-21050.00%
NKE221007P000670002022-10-03 12:07PM EDT67.000.010.000.000.00-57050.00%
NKE221007P000680002022-10-04 1:44PM EDT68.000.010.000.000.00-3050.00%
NKE221007P000690002022-10-03 1:41PM EDT69.000.010.000.000.00-1,237050.00%
NKE221007P000700002022-10-04 12:02PM EDT70.000.010.000.000.00-12050.00%
NKE221007P000710002022-10-04 10:56AM EDT71.000.010.000.000.00-10050.00%
NKE221007P000720002022-10-04 10:42AM EDT72.000.010.000.000.00-3050.00%
NKE221007P000730002022-10-04 3:56PM EDT73.000.010.000.000.00-12050.00%
NKE221007P000740002022-10-04 3:28PM EDT74.000.010.000.000.00-694050.00%
NKE221007P000750002022-10-04 1:59PM EDT75.000.010.000.000.00-91050.00%
NKE221007P000760002022-10-04 3:26PM EDT76.000.010.000.000.00-19050.00%
NKE221007P000770002022-10-04 2:48PM EDT77.000.020.000.000.00-32050.00%
NKE221007P000780002022-10-04 3:56PM EDT78.000.040.000.000.00-137025.00%
NKE221007P000790002022-10-04 3:21PM EDT79.000.040.000.000.00-1,115025.00%
NKE221007P000800002022-10-04 3:47PM EDT80.000.040.000.000.00-1,302025.00%
NKE221007P000810002022-10-04 3:58PM EDT81.000.060.000.000.00-172025.00%
NKE221007P000820002022-10-04 3:36PM EDT82.000.070.000.000.00-1,518025.00%
NKE221007P000830002022-10-04 3:58PM EDT83.000.120.000.000.00-729012.50%
NKE221007P000840002022-10-04 3:55PM EDT84.000.170.000.000.00-342012.50%
NKE221007P000850002022-10-04 3:58PM EDT85.000.280.000.000.00-1,153012.50%
NKE221007P000860002022-10-04 3:58PM EDT86.000.450.000.000.00-74506.25%
NKE221007P000870002022-10-04 3:59PM EDT87.000.690.000.000.00-1,20606.25%
NKE221007P000880002022-10-04 3:58PM EDT88.001.060.000.000.00-2,80903.13%
NKE221007P000890002022-10-04 3:58PM EDT89.001.510.000.000.00-36500.00%
NKE221007P000900002022-10-04 3:54PM EDT90.002.000.000.000.00-60700.00%
NKE221007P000910002022-10-04 3:17PM EDT91.002.730.000.000.00-15000.00%
NKE221007P000920002022-10-04 12:59PM EDT92.003.650.000.000.00-400.00%
NKE221007P000930002022-10-04 3:58PM EDT93.004.700.000.000.00-500.00%
NKE221007P000940002022-10-04 11:37AM EDT94.005.330.000.000.00-800.00%
NKE221007P000950002022-10-04 12:01PM EDT95.006.270.000.000.00-2500.00%
NKE221007P000960002022-10-04 9:32AM EDT96.008.130.000.000.00-300.00%
NKE221007P000970002022-10-04 3:21PM EDT97.008.570.000.000.00-3300.00%
NKE221007P000980002022-10-03 10:18AM EDT98.0013.800.000.000.00-100.00%
NKE221007P000990002022-10-04 3:21PM EDT99.0010.580.000.000.00-700.00%
NKE221007P001000002022-10-04 2:09PM EDT100.0011.390.000.000.00-200.00%
NKE221007P001010002022-10-03 12:02PM EDT101.0016.000.000.000.00-1300.00%
NKE221007P001020002022-10-03 9:56AM EDT102.0018.210.000.000.00-1000.00%
NKE221007P001030002022-10-04 2:37PM EDT103.0014.500.000.000.00-100.00%
NKE221007P001040002022-10-03 10:00AM EDT104.0019.850.000.000.00-500.00%
NKE221007P001050002022-10-03 10:20AM EDT105.0020.760.000.000.00-400.00%
NKE221007P001060002022-10-04 3:43PM EDT106.0017.420.000.000.00-100.00%
NKE221007P001070002022-10-04 11:48AM EDT107.0018.600.000.000.00-200.00%
NKE221007P001080002022-10-04 12:43PM EDT108.0019.550.000.000.00-200.00%
NKE221007P001090002022-10-04 10:47AM EDT109.0020.500.000.000.00-100.00%
NKE221007P001100002022-10-04 3:49PM EDT110.0021.400.000.000.00-400.00%
NKE221007P001110002022-10-03 12:06PM EDT111.0025.900.000.000.00-300.00%
NKE221007P001120002022-09-23 3:56PM EDT112.0015.550.000.000.00-100.00%
NKE221007P001130002022-09-30 9:54AM EDT113.0028.750.000.000.00-100.00%
NKE221007P001140002022-09-16 1:29PM EDT114.0011.160.000.000.00-100.00%
NKE221007P001150002022-09-26 9:39AM EDT115.0018.340.000.000.00-100.00%
NKE221007P001160002022-10-03 11:54AM EDT116.0030.970.000.000.00-300.00%
NKE221007P001170002022-09-30 11:35AM EDT117.0032.260.000.000.00-200.00%
NKE221007P001180002022-09-19 12:00PM EDT118.0012.850.000.000.00--00.00%
NKE221007P001190002022-09-29 9:38AM EDT119.0022.200.000.000.00--00.00%
NKE221007P001200002022-09-30 9:46AM EDT120.0036.000.000.000.00-200.00%
NKE221007P001220002022-09-30 10:05AM EDT122.0037.350.000.000.00-100.00%
NKE221007P001230002022-09-30 10:05AM EDT123.0038.350.000.000.00-100.00%
NKE221007P001240002022-09-30 10:07AM EDT124.0039.220.000.000.00-100.00%
NKE221007P001250002022-09-26 1:45PM EDT125.0028.600.000.000.00-200.00%
NKE221007P001350002022-09-28 10:21AM EDT135.0036.750.000.000.00--00.00%