U.S. Markets close in 3 hrs 42 mins

NIKE, Inc. (NKE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
53.145-0.095 (-0.178%)
As of 12:18PM EDT. Market open.
People also watch
UASBUXDISKOCOST
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE170929C000450002017-09-22 11:50PM EDT45.008.207.559.950.00-11136.91%
NKE170929C000470002017-09-15 11:56PM EDT47.006.656.807.250.00-10128.81%
NKE170929C000475002017-09-08 11:55PM EDT47.505.655.005.100.00-110.00%
NKE170929C000480002017-09-11 10:07AM EDT48.005.055.806.250.00-11114.94%
NKE170929C000485002017-09-22 11:50PM EDT48.505.154.805.050.00-161670.31%
NKE170929C000490002017-09-25 9:57AM EDT49.004.704.504.60-0.05-1.05%21673.44%
NKE170929C000495002017-09-25 10:57AM EDT49.504.094.054.10+0.09+2.25%307268.95%
NKE170929C000500002017-09-25 9:39AM EDT50.003.803.653.70-0.10-2.56%88168.36%
NKE170929C000505002017-09-25 11:53AM EDT50.503.203.253.30-0.30-8.57%12666.99%
NKE170929C000510002017-09-22 3:50PM EDT51.002.842.732.88-0.51-15.22%404761.43%
NKE170929C000515002017-09-22 10:35AM EDT51.502.722.392.53-0.06-2.16%25761.23%
NKE170929C000520002017-09-25 11:20AM EDT52.002.172.212.23-0.02-0.91%316264.45%
NKE170929C000525002017-09-25 11:31AM EDT52.501.871.901.92+0.04+2.19%9536563.53%
NKE170929C000530002017-09-25 11:57AM EDT53.001.611.631.70+0.01+0.62%4261,07364.26%
NKE170929C000535002017-09-25 12:00PM EDT53.501.391.361.38+0.09+6.92%2772,55861.91%
NKE170929C000540002017-09-25 11:40AM EDT54.001.111.101.16+0.02+1.83%4104,18060.74%
NKE170929C000545002017-09-25 11:46AM EDT54.500.920.920.94+0.03+3.37%6665060.16%
NKE170929C000550002017-09-25 11:53AM EDT55.000.730.720.76+0.01+1.39%2201,58258.89%
NKE170929C000555002017-09-25 11:53AM EDT55.500.560.520.61-0.07-11.11%242,50257.13%
NKE170929C000560002017-09-25 11:47AM EDT56.000.460.440.46+0.02+4.55%1524,89857.03%
NKE170929C000565002017-09-25 11:52AM EDT56.500.340.330.35-0.01-2.86%261,11956.06%
NKE170929C000570002017-09-25 11:46AM EDT57.000.250.240.25-0.05-16.67%1491,52354.69%
NKE170929C000575002017-09-25 11:07AM EDT57.500.170.170.19-0.04-19.05%3742,70654.10%
NKE170929C000585002017-09-25 11:14AM EDT58.500.090.090.11-0.04-30.77%614054.10%
NKE170929C000590002017-09-25 11:33AM EDT59.000.060.060.07-0.02-25.00%41,04552.73%
NKE170929C000595002017-09-25 11:04AM EDT59.500.030.040.05-0.04-57.14%32752.34%
NKE170929C000600002017-09-25 10:47AM EDT60.000.030.020.03-0.03-50.00%4390650.78%
NKE170929C000605002017-09-25 11:54AM EDT60.500.010.020.03-0.05-83.33%14253.52%
NKE170929C000610002017-09-25 11:46AM EDT61.000.010.000.04-0.01-50.00%9211754.69%
NKE170929C000615002017-09-18 3:34PM EDT61.500.020.000.040.00-72057.03%
NKE170929C000620002017-09-25 11:04AM EDT62.000.020.000.13-0.01-33.33%18472.27%
NKE170929C000625002017-09-11 10:31AM EDT62.500.030.000.030.00-102260.16%
NKE170929C000630002017-09-18 12:09PM EDT63.000.080.000.030.00-61762.50%
NKE170929C000640002017-08-18 11:56PM EDT64.000.250.000.170.00-3387.89%
NKE170929C000650002017-08-18 11:56PM EDT65.000.150.000.110.00-1187.50%
NKE170929C000655002017-08-28 3:32PM EDT65.500.010.000.030.00-12075.00%
NKE170929C000665002017-09-01 11:47PM EDT66.500.320.000.010.00-1171.88%
NKE170929C000670002017-08-29 9:31AM EDT67.000.500.000.020.00-1578.13%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE170929P000450002017-09-22 2:36PM EDT45.000.040.000.04+0.02+100.00%238065.63%
NKE170929P000455002017-09-25 9:57AM EDT45.500.040.020.03-0.09-69.23%1264.06%
NKE170929P000460002017-09-25 11:04AM EDT46.000.050.030.04-0.01-16.67%13363.28%
NKE170929P000465002017-09-25 11:51AM EDT46.500.050.050.06-0.03-37.50%33964.06%
NKE170929P000470002017-09-22 3:50PM EDT47.000.090.040.10-0.02-18.18%645662.50%
NKE170929P000475002017-09-25 11:46AM EDT47.500.110.100.11-0.04-26.67%4517463.28%
NKE170929P000480002017-09-25 11:54AM EDT48.000.150.130.14+0.02+15.38%3549662.11%
NKE170929P000485002017-09-25 11:55AM EDT48.500.180.110.18-0.07-28.00%3262258.40%
NKE170929P000490002017-09-25 11:54AM EDT49.000.240.220.24-0.04-14.29%561,84060.84%
NKE170929P000495002017-09-25 11:31AM EDT49.500.300.290.30-0.04-11.76%823660.16%
NKE170929P000500002017-09-25 11:38AM EDT50.000.390.360.41+0.03+8.33%16076559.96%
NKE170929P000505002017-09-25 11:51AM EDT50.500.500.480.49-0.06-10.71%3017859.38%
NKE170929P000510002017-09-25 11:37AM EDT51.000.610.600.620.00-1361,23558.98%
NKE170929P000515002017-09-25 11:15AM EDT51.500.840.740.76+0.12+16.67%20121358.30%
NKE170929P000520002017-09-25 11:35AM EDT52.000.960.910.94-0.03-3.03%13751458.06%
NKE170929P000525002017-09-25 11:26AM EDT52.501.121.111.13-0.05-4.27%2523,52757.52%
NKE170929P000530002017-09-25 12:00PM EDT53.001.321.321.35-0.05-3.65%4052,17756.74%
NKE170929P000535002017-09-25 11:53AM EDT53.501.611.561.60-0.07-4.17%3721,71256.06%
NKE170929P000540002017-09-25 11:46AM EDT54.001.861.821.85-0.01-0.53%1977554.59%
NKE170929P000545002017-09-22 3:25PM EDT54.502.252.102.22+0.23+11.39%759954.83%
NKE170929P000550002017-09-25 11:53AM EDT55.002.512.402.49+0.13+5.46%2587552.05%
NKE170929P000555002017-09-22 9:54AM EDT55.503.002.782.89+0.02+0.67%1225752.93%
NKE170929P000560002017-09-22 3:50PM EDT56.003.213.053.30+0.01+0.31%2810856.74%
NKE170929P000565002017-09-25 11:21AM EDT56.503.653.503.55+0.05+1.39%345146.48%
NKE170929P000570002017-09-25 9:57AM EDT57.003.753.904.00-0.15-3.85%2610746.88%
NKE170929P000575002017-09-25 9:40AM EDT57.504.254.354.45+0.05+1.19%13446.09%
NKE170929P000580002017-09-22 12:37PM EDT58.004.754.855.00+0.05+1.06%176955.08%
NKE170929P000585002017-08-22 10:22AM EDT58.504.964.955.150.00-1170.00%
NKE170929P000590002017-09-14 11:16AM EDT59.005.705.205.450.00-12340.00%
NKE170929P000595002017-09-05 10:26AM EDT59.506.327.257.400.00-22121.48%
NKE170929P000600002017-09-14 3:33PM EDT60.006.456.156.350.00-44480.00%
NKE170929P000610002017-08-16 12:19PM EDT61.003.204.507.950.00-111270.90%
NKE170929P000615002017-08-18 11:57PM EDT61.503.204.609.000.00-1212121.68%
NKE170929P000620002017-09-11 9:30AM EDT62.009.758.059.950.00-101084.38%
NKE170929P000645002017-08-18 11:57PM EDT64.505.027.8011.700.00-11122.75%