U.S. markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
124.23-0.52 (-0.42%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE220121C000325002020-08-19 12:57PM EDT32.5077.0081.4583.200.00-200.00%
NKE220121C000350002020-08-27 3:00PM EDT35.0076.2188.7090.550.00-6156.30%
NKE220121C000375002020-07-09 8:16PM EDT37.5059.0360.4563.350.00-440.00%
NKE220121C000400002020-08-21 3:42PM EDT40.0069.4673.9076.000.00-2230.00%
NKE220121C000425002020-08-21 12:43PM EDT42.5066.4071.4573.650.00-260.00%
NKE220121C000450002020-06-29 3:00PM EDT45.0051.9050.3553.850.00-130.00%
NKE220121C000475002020-08-05 10:58AM EDT47.5053.4062.7565.500.00-130.00%
NKE220121C000500002020-09-09 1:32PM EDT50.0066.7674.0076.250.00-26758.06%
NKE220121C000550002020-09-21 12:55PM EDT55.0059.3068.9571.80+6.75+12.84%13956.27%
NKE220121C000575002020-08-10 12:30PM EDT57.5049.8257.9560.150.00-850.00%
NKE220121C000600002020-09-24 9:33AM EDT60.0066.7564.2566.850.00-13951.43%
NKE220121C000625002020-08-07 11:49AM EDT62.5039.4649.9053.900.00-1100.00%
NKE220121C000650002020-09-04 11:00AM EDT65.0053.1359.4062.150.00-39648.23%
NKE220121C000675002020-09-11 12:56PM EDT67.5052.3057.8559.800.00-101646.66%
NKE220121C000700002020-09-21 12:49PM EDT70.0046.0854.7557.700.00-734046.20%
NKE220121C000725002020-09-24 9:55AM EDT72.5055.5053.4555.100.00-15743.57%
NKE220121C000750002020-09-24 3:28PM EDT75.0052.1051.4552.800.00-16542.25%
NKE220121C000775002020-08-13 10:18AM EDT77.5032.4043.2546.200.00-12280.00%
NKE220121C000800002020-09-25 11:36AM EDT80.0047.0047.2049.05-4.35-8.47%330542.52%
NKE220121C000825002020-09-23 12:15PM EDT82.5049.4045.2046.650.00-46340.72%
NKE220121C000850002020-09-22 10:40AM EDT85.0034.7543.4044.450.00-129039.56%
NKE220121C000875002020-09-25 2:15PM EDT87.5040.7641.0542.15-2.74-6.30%521138.08%
NKE220121C000900002020-09-25 11:45AM EDT90.0038.7539.1041.00-4.64-10.69%130039.78%
NKE220121C000925002020-09-25 3:52PM EDT92.5037.9037.3038.35-2.90-7.11%129937.26%
NKE220121C000950002020-09-25 11:45AM EDT95.0035.1035.5036.75-1.10-3.04%12,02737.45%
NKE220121C000975002020-09-23 11:03AM EDT97.5035.7333.8034.750.00-156936.54%
NKE220121C001000002020-09-25 3:16PM EDT100.0031.7531.6033.35-3.25-9.29%52,25136.95%
NKE220121C001050002020-09-25 2:35PM EDT105.0028.6928.6530.45-2.41-7.75%1032337.10%
NKE220121C001100002020-09-25 10:51AM EDT110.0026.3725.9527.40-0.73-2.69%31,08336.51%
NKE220121C001150002020-09-25 2:47PM EDT115.0023.0022.3524.55-1.34-5.51%285635.94%
NKE220121C001200002020-09-25 12:58PM EDT120.0019.8120.1521.70-1.39-6.56%61,08835.04%
NKE220121C001250002020-09-25 1:23PM EDT125.0017.6818.1019.10-1.52-7.92%675434.28%
NKE220121C001300002020-09-25 3:34PM EDT130.0016.0015.9016.50-0.30-1.84%21,57233.19%
NKE220121C001350002020-09-25 3:44PM EDT135.0014.1013.7515.15+0.04+0.28%350933.98%
NKE220121C001400002020-09-25 1:19PM EDT140.0011.7812.0512.60-2.22-15.86%8438832.34%
NKE220121C001450002020-09-25 1:19PM EDT145.0010.2710.2511.15-1.13-9.91%141,46732.34%
NKE220121C001500002020-09-25 2:54PM EDT150.009.158.809.80-0.40-4.19%468432.23%
NKE220121C001550002020-09-23 3:54PM EDT155.008.757.808.700.00-5887632.33%
NKE220121C001600002020-09-25 11:46AM EDT160.006.606.607.45-0.62-8.59%112131.89%
NKE220121C001650002020-09-23 2:11PM EDT165.007.005.756.650.00-55232.10%
NKE220121C001700002020-09-25 11:56AM EDT170.005.005.105.45-0.80-13.79%110331.21%
NKE220121C001750002020-09-25 2:21PM EDT175.004.454.254.75-0.76-14.59%15431.18%
NKE220121C001800002020-09-25 2:06PM EDT180.003.803.754.10+3.80-2131.06%
NKE220121C001850002020-09-25 1:56PM EDT185.003.263.153.55+3.26-1130.99%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE220121P000325002020-09-24 3:47PM EDT32.500.490.150.790.00-112261.30%
NKE220121P000350002020-07-10 9:43AM EDT35.000.580.140.640.00-114656.27%
NKE220121P000375002020-07-09 8:16PM EDT37.505.000.310.810.00-1156.79%
NKE220121P000400002020-09-15 12:02PM EDT40.000.690.361.120.00-120256.74%
NKE220121P000425002020-08-19 1:19PM EDT42.500.790.401.340.00-1955.66%
NKE220121P000450002020-08-12 3:16PM EDT45.000.800.501.320.00-438653.42%
NKE220121P000475002020-08-05 9:47AM EDT47.501.100.601.820.00-1754.00%
NKE220121P000500002020-08-28 10:17AM EDT50.001.000.601.630.00-114850.50%
NKE220121P000550002020-09-23 1:23PM EDT55.001.271.031.400.00-12574548.21%
NKE220121P000575002020-08-13 2:42PM EDT57.501.481.201.990.00-150750.10%
NKE220121P000600002020-09-25 2:19PM EDT60.001.461.331.82-1.01-40.89%111,17746.63%
NKE220121P000625002020-08-19 12:27PM EDT62.501.901.672.850.00-278450.28%
NKE220121P000650002020-09-24 2:48PM EDT65.001.751.442.020.00-560343.47%
NKE220121P000675002020-09-23 12:15PM EDT67.501.941.722.500.00-160443.92%
NKE220121P000700002020-08-20 3:50PM EDT70.003.002.813.650.00-151,75947.02%
NKE220121P000725002020-09-22 11:17AM EDT72.503.452.562.800.00-466141.13%
NKE220121P000750002020-09-23 2:25PM EDT75.002.702.893.150.00-291,06640.58%
NKE220121P000775002020-09-21 9:47AM EDT77.504.603.303.500.00-431439.92%
NKE220121P000800002020-09-24 10:44AM EDT80.003.803.654.350.00-21,63940.96%
NKE220121P000825002020-09-23 10:59AM EDT82.504.123.904.400.00-292539.04%
NKE220121P000850002020-09-22 11:47AM EDT85.006.034.554.850.00-11,05138.44%
NKE220121P000875002020-09-22 11:47AM EDT87.506.685.005.400.00-131638.06%
NKE220121P000900002020-09-25 11:42AM EDT90.006.055.405.95+0.90+17.48%13,09237.56%
NKE220121P000925002020-09-25 12:49PM EDT92.506.665.956.60+0.71+11.93%273837.24%
NKE220121P000950002020-09-24 2:52PM EDT95.006.956.707.300.00-171,38036.93%
NKE220121P000975002020-09-25 10:42AM EDT97.507.777.458.65+0.30+4.02%456938.07%
NKE220121P001000002020-09-25 11:49AM EDT100.009.058.309.25+0.47+5.48%1873737.27%
NKE220121P001050002020-09-24 2:51PM EDT105.0010.009.6510.700.00-327536.04%
NKE220121P001100002020-09-25 9:47AM EDT110.0012.3011.5512.45+0.63+5.40%1061935.11%
NKE220121P001150002020-09-25 3:35PM EDT115.0014.4013.6514.85+1.40+10.77%158435.08%
NKE220121P001200002020-09-23 1:29PM EDT120.0014.6016.4017.450.00-1124335.03%
NKE220121P001250002020-09-24 10:38AM EDT125.0019.1319.0019.800.00-61734.18%
NKE220121P001300002020-09-23 3:08PM EDT130.0021.2521.5022.600.00-141333.80%
NKE220121P001350002020-09-23 2:28PM EDT135.0023.3024.6025.650.00-282633.53%
NKE220121P001400002020-09-24 1:44PM EDT140.0026.9527.5028.750.00-75178633.05%
NKE220121P001450002020-09-23 12:44PM EDT145.0029.2030.5033.350.00-2234.93%
NKE220121P001500002020-09-23 1:18PM EDT150.0032.2034.6535.800.00-523532.69%
NKE220121P001550002020-09-24 11:36AM EDT155.0038.5537.9039.500.00-227732.43%
NKE220121P001600002020-09-23 10:51AM EDT160.0041.1041.7043.650.00-202032.78%
NKE220121P001650002020-09-10 9:44AM EDT165.0051.1045.8047.300.00-1331.89%
NKE220121P001700002020-09-18 2:26PM EDT170.0058.2550.2051.750.00-28832.43%