U.S. Markets closed

NIKE, Inc. (NKE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.85+0.45 (+0.86%)
At close: 4:01PM EDT
People also watch
UASBUXDISKOCOST
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE170630C000460002017-06-23 2:55PM EDT46.006.766.807.050.264.00%1659.18%
NKE170630C000470002017-06-09 11:45PM EDT47.006.356.457.050.00-11107.03%
NKE170630C000485002017-06-19 1:44PM EDT48.503.643.403.850.6822.97%10100.00%
NKE170630C000490002017-06-21 10:24AM EDT49.003.453.653.800.00-13130.00%
NKE170630C000495002017-06-23 3:22PM EDT49.503.503.653.751.2555.56%371051.27%
NKE170630C000500002017-06-23 3:32PM EDT50.003.123.253.300.144.70%27936351.07%
NKE170630C000505002017-06-23 11:47AM EDT50.502.572.872.94-0.06-2.28%356750.24%
NKE170630C000510002017-06-23 3:57PM EDT51.002.522.472.580.2913.00%951,15151.37%
NKE170630C000515002017-06-23 3:48PM EDT51.502.142.162.240.168.08%6954150.88%
NKE170630C000520002017-06-23 3:56PM EDT52.001.881.831.920.2213.25%4831,34050.29%
NKE170630C000525002017-06-23 1:50PM EDT52.501.471.451.470.128.89%3331,00144.24%
NKE170630C000530002017-06-23 3:57PM EDT53.001.341.311.370.2320.72%2091,45249.41%
NKE170630C000535002017-06-23 3:58PM EDT53.501.101.081.130.1515.79%4361,21248.73%
NKE170630C000540002017-06-23 3:58PM EDT54.000.910.890.930.1722.97%5021,08948.54%
NKE170630C000545002017-06-23 3:51PM EDT54.500.730.720.760.1321.67%1651,86548.44%
NKE170630C000550002017-06-23 1:24PM EDT55.000.530.500.520.0510.42%20512,08644.53%
NKE170630C000555002017-06-23 3:44PM EDT55.500.450.460.490.049.76%862,80648.24%
NKE170630C000560002017-06-23 3:42PM EDT56.000.330.360.390.013.13%1002,16948.34%
NKE170630C000565002017-06-23 3:52PM EDT56.500.280.280.300.0521.74%5824448.05%
NKE170630C000570002017-06-23 10:46AM EDT57.000.170.170.18-0.02-10.53%126744.53%
NKE170630C000575002017-06-23 3:38PM EDT57.500.150.160.180.0215.38%22534248.15%
NKE170630C000580002017-06-23 3:16PM EDT58.000.110.130.140.0110.00%113548.44%
NKE170630C000585002017-06-23 3:42PM EDT58.500.100.100.11-0.08-44.44%23148.83%
NKE170630C000590002017-06-22 2:39PM EDT59.000.070.060.08-0.07-50.00%1001448.63%
NKE170630C000595002017-06-09 11:45PM EDT59.500.060.000.080.00-232351.56%
NKE170630C000600002017-06-23 10:57AM EDT60.000.040.040.060.00-4424451.56%
NKE170630C000605002017-06-22 5:55PM EDT60.500.030.030.060.00-10010051.56%
NKE170630C000610002017-06-23 10:32AM EDT61.000.020.020.040.01100.00%1250.78%
NKE170630C000635002017-06-02 11:52PM EDT63.500.010.000.470.00-1191.02%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE170630P000400002017-06-16 11:22AM EDT40.000.020.000.02-0.03-60.00%32479.69%
NKE170630P000425002017-06-23 11:03AM EDT42.500.060.000.330.04200.00%541100.39%
NKE170630P000450002017-06-23 2:27PM EDT45.000.030.020.04-0.03-50.00%686657.03%
NKE170630P000455002017-06-23 9:45AM EDT45.500.040.030.05-0.02-33.33%246856.25%
NKE170630P000460002017-06-23 3:46PM EDT46.000.060.040.07-0.01-14.29%158055.86%
NKE170630P000465002017-06-23 3:42PM EDT46.500.080.050.08-0.02-20.00%217153.91%
NKE170630P000470002017-06-23 3:16PM EDT47.000.100.070.10-0.01-9.09%10533152.93%
NKE170630P000475002017-06-23 3:51PM EDT47.500.120.100.13-0.02-14.29%11118352.54%
NKE170630P000480002017-06-23 1:36PM EDT48.000.150.150.16-0.04-21.05%222,85952.15%
NKE170630P000485002017-06-23 3:58PM EDT48.500.200.180.21-0.06-23.08%691,94251.07%
NKE170630P000490002017-06-23 3:54PM EDT49.000.240.230.27-0.08-25.00%842,55450.29%
NKE170630P000495002017-06-23 3:44PM EDT49.500.320.310.34-0.09-21.95%4051750.78%
NKE170630P000500002017-06-23 3:51PM EDT50.000.400.400.43-0.11-21.57%5251,47850.10%
NKE170630P000505002017-06-23 3:51PM EDT50.500.530.510.55-0.12-18.46%6536,53850.00%
NKE170630P000510002017-06-23 3:51PM EDT51.000.650.640.67-0.15-18.75%2211,25549.02%
NKE170630P000515002017-06-23 3:48PM EDT51.500.830.790.84-0.09-9.78%17836749.02%
NKE170630P000520002017-06-23 3:59PM EDT52.001.010.991.03-0.19-15.83%63221,21348.83%
NKE170630P000525002017-06-23 3:56PM EDT52.501.211.201.27-0.25-17.12%6562,94049.41%
NKE170630P000530002017-06-23 3:57PM EDT53.001.481.441.51-0.12-7.50%1,57287249.02%
NKE170630P000535002017-06-23 12:29PM EDT53.501.781.781.79-0.36-16.82%843,01549.12%
NKE170630P000540002017-06-23 12:36PM EDT54.002.112.002.07-0.21-9.05%7328348.15%
NKE170630P000545002017-06-23 1:31PM EDT54.502.362.332.39-0.24-9.23%321,14547.71%
NKE170630P000550002017-06-23 3:27PM EDT55.002.862.692.75-0.14-4.67%451,01047.85%
NKE170630P000555002017-06-23 3:42PM EDT55.503.203.053.15-0.15-4.48%33948.73%
NKE170630P000560002017-06-22 11:58AM EDT56.004.083.853.950.287.37%21764.26%
NKE170630P000565002017-06-14 3:02PM EDT56.502.615.405.950.00-818117.87%
NKE170630P000570002017-06-19 12:25PM EDT57.004.904.955.150.7518.07%22680.27%
NKE170630P000575002017-06-12 2:41PM EDT57.503.673.653.75-0.83-18.44%2260.00%
NKE170630P000580002017-06-15 2:47PM EDT58.005.056.857.100.00-1955126.56%