U.S. Markets close in 9 mins.

NIKE, Inc. (NKE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
53.71+0.48 (+0.90%)
As of 3:51PM EDT. Market open.
People also watch
UASBUXDISKOCOST
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE170929C000450002017-09-26 9:57AM EDT45.008.107.1010.80-0.15-1.82%34122.27%
NKE170929C000470002017-09-15 11:56PM EDT47.006.655.158.700.00-1195.90%
NKE170929C000475002017-09-08 11:55PM EDT47.505.654.758.250.00-1197.85%
NKE170929C000480002017-09-11 10:07AM EDT48.005.055.807.750.00-11147.46%
NKE170929C000485002017-09-22 11:50PM EDT48.505.155.357.100.00-1616136.43%
NKE170929C000490002017-09-25 9:57AM EDT49.004.704.955.150.00-21883.59%
NKE170929C000495002017-09-26 1:38PM EDT49.504.104.704.80+0.01+0.24%2910291.41%
NKE170929C000500002017-09-26 3:20PM EDT50.004.154.154.30+0.52+14.33%679982.81%
NKE170929C000505002017-09-26 11:53AM EDT50.503.303.853.95+0.15+4.76%183886.13%
NKE170929C000510002017-09-26 3:27PM EDT51.003.353.403.50+0.51+17.96%358081.25%
NKE170929C000515002017-09-26 3:18PM EDT51.503.003.103.20+0.45+17.65%255883.69%
NKE170929C000520002017-09-26 3:25PM EDT52.002.702.642.78+0.54+25.00%30816778.03%
NKE170929C000525002017-09-26 3:31PM EDT52.502.462.442.56+0.69+38.98%12738582.62%
NKE170929C000530002017-09-26 3:30PM EDT53.002.162.132.18+0.58+36.71%1,1641,17879.79%
NKE170929C000535002017-09-26 3:30PM EDT53.501.901.861.92+0.61+47.29%3,2822,65779.69%
NKE170929C000540002017-09-26 3:34PM EDT54.001.691.641.72+0.58+52.25%2,5313,99080.96%
NKE170929C000545002017-09-26 3:33PM EDT54.501.421.371.44+0.52+57.78%1,65169078.42%
NKE170929C000550002017-09-26 3:30PM EDT55.001.181.151.19+0.48+68.57%2,9201,61276.66%
NKE170929C000555002017-09-26 3:32PM EDT55.501.000.991.04+0.42+72.41%3272,58777.54%
NKE170929C000560002017-09-26 3:32PM EDT56.000.790.770.82+0.37+88.10%11,2235,73474.22%
NKE170929C000565002017-09-26 3:32PM EDT56.500.660.620.67+0.33+100.00%2,6041,53373.24%
NKE170929C000570002017-09-26 3:34PM EDT57.000.520.490.57+0.26+100.00%9801,77973.14%
NKE170929C000575002017-09-26 3:35PM EDT57.500.490.460.53+0.31+172.22%1,3702,74576.95%
NKE170929C000585002017-09-26 3:30PM EDT58.500.220.200.27+0.12+120.00%66214868.95%
NKE170929C000590002017-09-26 3:30PM EDT59.000.170.150.20+0.11+183.33%2,0621,04667.97%
NKE170929C000595002017-09-26 3:25PM EDT59.500.110.090.14+0.08+266.67%1843065.43%
NKE170929C000600002017-09-26 3:33PM EDT60.000.110.080.16+0.07+175.00%61997570.12%
NKE170929C000605002017-09-26 3:31PM EDT60.500.070.050.08+0.04+133.33%674965.23%
NKE170929C000610002017-09-26 2:57PM EDT61.000.120.020.09+0.11+1,100.00%11011966.80%
NKE170929C000615002017-09-26 3:30PM EDT61.500.060.000.07+0.04+200.00%572065.23%
NKE170929C000620002017-09-26 3:17PM EDT62.000.100.000.07+0.08+400.00%1318568.75%
NKE170929C000625002017-09-26 1:21PM EDT62.500.020.010.06-0.01-33.33%302271.88%
NKE170929C000630002017-09-26 1:46PM EDT63.000.020.000.05-0.06-75.00%601771.09%
NKE170929C000635002017-09-26 3:30PM EDT63.500.020.000.020.00-8365.63%
NKE170929C000640002017-08-18 11:56PM EDT64.000.250.000.170.00-3393.75%
NKE170929C000650002017-08-18 11:56PM EDT65.000.150.000.110.00-1192.97%
NKE170929C000655002017-08-28 3:32PM EDT65.500.010.000.030.00-12079.69%
NKE170929C000665002017-09-01 11:47PM EDT66.500.320.000.010.00-1175.00%
NKE170929C000670002017-08-29 9:31AM EDT67.000.500.000.020.00-1584.38%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE170929P000450002017-09-26 3:18PM EDT45.000.010.000.01-0.01-50.00%12042665.63%
NKE170929P000455002017-09-26 3:30PM EDT45.500.020.020.02-0.02-50.00%131373.44%
NKE170929P000460002017-09-26 3:27PM EDT46.000.040.020.03-0.01-20.00%3963671.09%
NKE170929P000465002017-09-26 3:30PM EDT46.500.030.030.04-0.05-62.50%10013670.31%
NKE170929P000470002017-09-26 3:30PM EDT47.000.050.040.06-0.02-28.57%54812069.92%
NKE170929P000475002017-09-26 3:27PM EDT47.500.070.050.13-0.02-22.22%33319773.44%
NKE170929P000480002017-09-26 3:33PM EDT48.000.100.090.11-0.02-16.67%93854369.92%
NKE170929P000485002017-09-26 3:30PM EDT48.500.150.130.17-0.05-25.00%22865571.29%
NKE170929P000490002017-09-26 3:34PM EDT49.000.200.160.22-0.01-4.76%1,4061,87670.12%
NKE170929P000495002017-09-26 3:32PM EDT49.500.260.220.29-0.01-3.70%61325570.31%
NKE170929P000500002017-09-26 3:34PM EDT50.000.340.340.35-0.01-2.86%3,98889271.09%
NKE170929P000505002017-09-26 3:35PM EDT50.500.450.430.47+0.02+4.65%98946671.48%
NKE170929P000510002017-09-26 3:32PM EDT51.000.570.550.59+0.02+3.64%1,4231,31471.68%
NKE170929P000515002017-09-26 3:31PM EDT51.500.720.690.72+0.04+5.88%1,80771371.39%
NKE170929P000520002017-09-26 3:31PM EDT52.000.890.890.90+0.01+1.14%1,60857672.85%
NKE170929P000525002017-09-26 3:36PM EDT52.501.091.051.090.00-1,2282,05572.27%
NKE170929P000530002017-09-26 3:35PM EDT53.001.261.251.29-0.06-4.55%5,1632,55371.83%
NKE170929P000535002017-09-26 3:30PM EDT53.501.491.451.54-0.06-3.87%1,3101,97371.39%
NKE170929P000540002017-09-26 3:34PM EDT54.001.711.681.78-0.06-3.39%18777470.31%
NKE170929P000545002017-09-22 3:25PM EDT54.502.252.102.22+0.23+11.39%759976.86%
NKE170929P000550002017-09-26 3:20PM EDT55.002.372.242.31-0.14-5.58%29588068.07%
NKE170929P000555002017-09-26 3:03PM EDT55.503.002.542.60+0.18+6.38%8227366.21%
NKE170929P000560002017-09-26 1:56PM EDT56.003.362.882.96+0.15+4.67%2812765.72%
NKE170929P000565002017-09-26 3:25PM EDT56.503.303.253.30-0.30-8.33%97664.36%
NKE170929P000570002017-09-26 3:30PM EDT57.003.603.603.70-0.15-4.00%813362.70%
NKE170929P000575002017-09-26 2:54PM EDT57.504.564.004.10+0.31+7.29%43561.04%
NKE170929P000580002017-09-26 2:00PM EDT58.005.014.354.50+0.26+5.47%138454.88%
NKE170929P000585002017-09-25 2:27PM EDT58.505.274.754.850.00-51749.61%
NKE170929P000590002017-09-14 11:16AM EDT59.005.705.155.400.00-123460.74%
NKE170929P000595002017-09-05 10:26AM EDT59.506.325.307.550.00-22108.01%
NKE170929P000600002017-09-14 3:33PM EDT60.006.455.907.900.00-4448111.72%
NKE170929P000610002017-08-16 12:19PM EDT61.003.205.408.950.00-1112183.01%
NKE170929P000615002017-08-18 11:57PM EDT61.503.205.859.550.00-1212194.14%
NKE170929P000620002017-09-26 10:24AM EDT62.008.956.3010.25-0.80-8.21%110210.25%
NKE170929P000645002017-09-26 10:24AM EDT64.5011.438.7512.55+6.41+127.69%11226.76%