U.S. Markets close in 2 hrs 33 mins

NIKE, Inc. (NKE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
53.35-0.21 (-0.39%)
As of 1:27PM EDT. Market open.
People also watch
UASBUXDISKOCOST
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE170922C000450002017-09-15 11:56PM EDT45.007.907.459.400.00-11130.47%
NKE170922C000480002017-09-08 11:55PM EDT48.005.354.204.350.00-110.00%
NKE170922C000500002017-09-20 2:48PM EDT50.003.353.253.900.00-5481.64%
NKE170922C000505002017-09-21 1:04PM EDT50.502.952.822.900.00-75448.44%
NKE170922C000510002017-09-21 11:00AM EDT51.002.532.312.35+0.16+6.75%97512.50%
NKE170922C000515002017-09-21 12:51PM EDT51.502.011.821.84+0.01+0.50%11720.00%
NKE170922C000520002017-09-21 9:55AM EDT52.001.481.321.33+0.12+8.82%3740.00%
NKE170922C000525002017-09-21 12:03PM EDT52.501.040.860.87+0.28+36.84%720715.24%
NKE170922C000530002017-09-20 12:44PM EDT53.000.370.440.460.00-10739115.63%
NKE170922C000535002017-09-21 1:09PM EDT53.500.170.160.18-0.12-41.38%14875915.72%
NKE170922C000540002017-09-21 1:05PM EDT54.000.050.040.05-0.04-44.44%2251,14416.02%
NKE170922C000545002017-09-21 12:11PM EDT54.500.020.010.020.00-1643618.75%
NKE170922C000550002017-09-20 2:46PM EDT55.000.020.000.020.00-402,13525.00%
NKE170922C000555002017-09-20 9:43AM EDT55.500.020.000.150.00-2426950.39%
NKE170922C000560002017-09-15 3:40PM EDT56.000.010.000.03-0.01-50.00%52,07739.06%
NKE170922C000565002017-09-18 11:44AM EDT56.500.050.000.580.00-116280.27%
NKE170922C000570002017-09-18 9:30AM EDT57.000.030.000.550.00-12,05686.33%
NKE170922C000575002017-09-20 9:41AM EDT57.500.010.000.380.00-202,22283.79%
NKE170922C000580002017-08-23 10:50AM EDT58.000.040.000.080.00-14063.67%
NKE170922C000585002017-08-16 1:45PM EDT58.501.360.020.600.00-1116111.91%
NKE170922C000590002017-08-30 11:12AM EDT59.000.010.000.080.00-111774.22%
NKE170922C000595002017-08-22 1:03PM EDT59.500.050.000.040.00-2870.31%
NKE170922C000600002017-08-21 11:19AM EDT60.000.030.000.020.00-169168.75%
NKE170922C000605002017-08-18 10:35AM EDT60.500.140.000.45-0.41-74.55%218127.15%
NKE170922C000610002017-08-21 1:43PM EDT61.000.020.000.020.00-310076.56%
NKE170922C000615002017-08-22 11:00AM EDT61.500.020.000.020.00-16381.25%
NKE170922C000620002017-09-05 11:31AM EDT62.000.010.000.020.00-156084.38%
NKE170922C000625002017-08-18 2:35PM EDT62.500.030.000.26-0.32-91.43%21133.20%
NKE170922C000640002017-08-11 5:06PM EDT64.000.190.110.340.00-55166.99%
NKE170922C000665002017-08-18 11:56PM EDT66.500.050.000.640.00-88208.98%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE170922P000450002017-08-31 12:13PM EDT45.000.030.000.020.00-510096.88%
NKE170922P000470002017-09-01 11:47PM EDT47.000.050.000.030.00-3378.13%
NKE170922P000480002017-09-06 10:55AM EDT48.000.050.010.040.00-21272.66%
NKE170922P000485002017-09-08 9:30AM EDT48.500.240.020.05+0.19+380.00%2270.31%
NKE170922P000490002017-09-13 9:38AM EDT49.000.010.000.280.00-1286.33%
NKE170922P000500002017-09-21 9:59AM EDT50.000.020.000.01+0.01+100.00%19541.41%
NKE170922P000505002017-09-21 1:05PM EDT50.500.010.000.460.00-1173.44%
NKE170922P000510002017-09-15 1:31PM EDT51.000.020.000.03-0.05-71.43%20537.11%
NKE170922P000515002017-09-19 3:51PM EDT51.500.010.000.160.00-11168448.24%
NKE170922P000520002017-09-21 12:42PM EDT52.000.020.000.03-0.02-50.00%543923.83%
NKE170922P000525002017-09-21 1:04PM EDT52.500.030.020.030.00-15348516.80%
NKE170922P000530002017-09-21 12:11PM EDT53.000.080.110.13-0.04-33.33%1051,65717.19%
NKE170922P000535002017-09-21 12:06PM EDT53.500.240.330.34-0.06-20.00%2549816.41%
NKE170922P000540002017-09-21 10:16AM EDT54.000.560.710.71-0.04-6.67%27093516.99%
NKE170922P000545002017-09-21 9:55AM EDT54.501.051.191.20-0.31-22.79%54623.44%
NKE170922P000550002017-09-21 11:22AM EDT55.001.481.671.69-0.05-3.27%2422028.91%
NKE170922P000555002017-09-21 11:47AM EDT55.501.982.152.18+0.05+2.59%491733.20%
NKE170922P000560002017-09-21 10:37AM EDT56.002.452.612.69-0.40-14.04%34541.41%
NKE170922P000565002017-09-21 10:09AM EDT56.503.003.153.20+0.26+9.49%8349.22%
NKE170922P000570002017-09-18 10:22AM EDT57.002.933.003.700.00-29755.08%
NKE170922P000575002017-09-20 9:47AM EDT57.504.032.415.300.00-170167.58%
NKE170922P000580002017-09-18 3:58PM EDT58.004.504.354.700.00-812066.41%
NKE170922P000585002017-08-21 10:14AM EDT58.505.544.654.900.00-10130.00%
NKE170922P000590002017-09-15 3:46PM EDT59.005.204.905.20-0.60-10.34%2200.00%
NKE170922P000595002017-09-15 3:46PM EDT59.505.705.505.90-0.85-12.98%1130.00%
NKE170922P000600002017-09-20 9:47AM EDT60.006.616.257.300.00-14105.08%
NKE170922P000605002017-09-15 11:56PM EDT60.506.706.606.750.00-500.00%
NKE170922P000610002017-09-15 11:56PM EDT61.007.206.957.400.00-1100.00%
NKE170922P000620002017-09-08 1:43PM EDT62.0010.098.7511.40+7.27+257.80%1010264.26%
NKE170922P000625002017-08-18 9:45AM EDT62.508.006.059.15+4.28+115.05%3350.00%