U.S. Markets open in 4 hrs 13 mins

NIKE, Inc. (NKE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.95-1.00 (-1.67%)
At close: 4:01PM EDT

58.90 -0.05 (-0.08%)
Pre-Market: 4:53AM EDT

People also watch
UASBUXDISKOCOST
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE170728C000300002017-06-16 11:53PM EDT30.0024.5018.7023.300.00-14140.00%
NKE170728C000470002017-06-30 11:52PM EDT47.0011.8410.4014.050.00-55150.00%
NKE170728C000490002017-06-16 11:53PM EDT49.003.072.943.050.00-200.00%
NKE170728C000495002017-06-30 11:52PM EDT49.508.458.1011.700.00-11139.94%
NKE170728C000500002017-07-21 9:38AM EDT50.009.158.8511.700.161.78%129195.70%
NKE170728C000505002017-06-28 9:53AM EDT50.503.257.2010.950.00-10142.09%
NKE170728C000510002017-07-05 10:03AM EDT51.006.947.007.200.00-1290.00%
NKE170728C000515002017-06-23 10:35AM EDT51.502.252.402.630.157.14%22920.00%
NKE170728C000520002017-07-20 9:30AM EDT52.007.007.908.100.00-5124150.29%
NKE170728C000525002017-07-21 1:14PM EDT52.507.257.157.901.7030.63%4328144.73%
NKE170728C000530002017-07-14 1:35PM EDT53.005.184.905.450.6915.37%1680.00%
NKE170728C000535002017-07-24 2:36PM EDT53.505.070.000.000.00-1000.00%
NKE170728C000540002017-07-21 1:59PM EDT54.005.745.906.350.8417.14%11225128.52%
NKE170728C000545002017-07-24 2:36PM EDT54.504.050.000.000.00-1000.00%
NKE170728C000550002017-07-21 3:56PM EDT55.005.004.905.100.7016.28%13253107.42%
NKE170728C000555002017-07-19 3:54PM EDT55.502.334.404.550.00-107198.83%
NKE170728C000560002017-07-24 1:25PM EDT56.002.850.000.000.00-4100.00%
NKE170728C000565002017-07-24 1:26PM EDT56.502.350.000.000.00-800.00%
NKE170728C000570002017-07-24 11:36AM EDT57.002.230.000.000.00-500.00%
NKE170728C000575002017-07-24 2:18PM EDT57.501.550.000.000.00-4600.00%
NKE170728C000580002017-07-24 1:38PM EDT58.001.080.000.000.00-3600.00%
NKE170728C000585002017-07-24 3:53PM EDT58.500.760.000.000.00-1100.00%
NKE170728C000590002017-07-24 3:51PM EDT59.000.450.000.000.00-42700.39%
NKE170728C000595002017-07-24 2:48PM EDT59.500.220.000.000.00-14403.13%
NKE170728C000600002017-07-24 3:43PM EDT60.000.140.000.000.00-19406.25%
NKE170728C000605002017-07-24 1:29PM EDT60.500.050.000.000.00-17406.25%
NKE170728C000610002017-07-24 2:39PM EDT61.000.030.000.000.00-25206.25%
NKE170728C000615002017-07-24 10:21AM EDT61.500.040.000.000.00-53012.50%
NKE170728C000620002017-07-21 2:31PM EDT62.000.030.030.090.00-10812035.55%
NKE170728C000625002017-07-14 11:56PM EDT62.500.060.000.030.00-11831.25%
NKE170728C000630002017-07-20 11:13AM EDT63.000.020.000.040.00-35055536.72%
NKE170728C000635002017-07-14 11:56PM EDT63.500.030.000.020.00-232335.94%
NKE170728C000650002017-06-30 11:52PM EDT65.000.080.050.100.00-3056.45%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE170728P000450002017-06-23 2:38PM EDT45.000.090.040.10-0.02-18.18%2441132.81%
NKE170728P000460002017-06-26 11:12AM EDT46.000.100.070.10-0.18-64.29%138127.34%
NKE170728P000465002017-06-16 10:31AM EDT46.500.370.290.370.22146.67%210162.50%
NKE170728P000470002017-07-07 3:26PM EDT47.000.010.000.21-0.01-50.00%195122.66%
NKE170728P000475002017-07-06 9:31AM EDT47.500.020.000.030.00-1012887.50%
NKE170728P000480002017-06-30 11:21AM EDT48.000.020.000.04-0.19-90.48%156386.72%
NKE170728P000485002017-07-07 11:25AM EDT48.501.000.000.030.72257.14%1116279.69%
NKE170728P000490002017-07-03 9:30AM EDT49.000.040.001.290.00-1208162.70%
NKE170728P000495002017-07-14 9:55AM EDT49.500.010.000.06-0.02-66.67%110879.69%
NKE170728P000500002017-07-14 10:03AM EDT50.000.010.000.03-0.02-66.67%176068.75%
NKE170728P000505002017-06-30 2:23PM EDT50.500.020.020.06-0.62-96.88%6919375.00%
NKE170728P000510002017-07-14 9:41AM EDT51.000.020.000.020.00-2486657.81%
NKE170728P000515002017-07-05 9:30AM EDT51.500.170.001.380.00-2211133.98%
NKE170728P000520002017-07-14 3:26PM EDT52.000.020.000.03-0.05-71.43%59554.69%
NKE170728P000525002017-07-10 9:30AM EDT52.500.050.010.030.00-27853.13%
NKE170728P000530002017-07-21 11:50AM EDT53.000.010.000.03-0.01-50.00%542352.34%
NKE170728P000535002017-07-24 3:58PM EDT53.500.010.000.000.00-17025.00%
NKE170728P000540002017-07-17 9:31AM EDT54.000.040.000.030.00-7524344.53%
NKE170728P000545002017-07-24 2:01PM EDT54.500.020.000.000.00-30025.00%
NKE170728P000550002017-07-21 9:31AM EDT55.000.500.000.040.482,400.00%2032938.67%
NKE170728P000555002017-07-21 11:38AM EDT55.500.030.000.03-0.10-76.92%11,02532.42%
NKE170728P000560002017-07-21 10:22AM EDT56.000.030.000.03-0.01-25.00%1046028.52%
NKE170728P000565002017-07-24 10:33AM EDT56.500.030.000.000.00-70012.50%
NKE170728P000570002017-07-24 1:39PM EDT57.000.060.000.000.00-7306.25%
NKE170728P000575002017-07-24 3:54PM EDT57.500.090.000.000.00-1,12506.25%
NKE170728P000580002017-07-24 3:03PM EDT58.000.160.000.000.00-15506.25%
NKE170728P000585002017-07-24 3:04PM EDT58.500.290.000.000.00-31803.13%
NKE170728P000590002017-07-24 3:59PM EDT59.000.470.000.000.00-16700.00%
NKE170728P000595002017-07-24 1:59PM EDT59.500.780.000.000.00-7800.00%
NKE170728P000600002017-07-24 11:56AM EDT60.000.900.000.000.00-4100.00%
NKE170728P000605002017-07-24 9:47AM EDT60.501.110.000.000.00-500.00%
NKE170728P000610002017-07-24 10:34AM EDT61.001.190.000.000.00-100.00%
NKE170728P000615002017-07-20 11:57AM EDT61.503.501.591.680.00-130.00%
NKE170728P000620002017-07-21 11:46PM EDT62.002.652.012.140.00-300.00%
NKE170728P000625002017-07-24 10:34AM EDT62.503.250.000.000.00-600.00%
NKE170728P000630002017-07-25 4:53AM EDT63.003.750.000.000.00-500.00%
NKE170728P000635002017-07-14 11:57PM EDT63.505.455.405.600.00-11102.54%