U.S. Markets open in 4 hrs 38 mins

NIKE, Inc. (NKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.56+0.23 (+0.43%)
At close: 4:00PM EDT
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 EDT45.007.907.459.400.00-11249.61%
NKE170922C000480002017-09-08 11:55PM EDT48.005.354.204.350.00-110.00%
NKE170922C000500002017-09-20 2:48PM EDT50.003.350.000.000.00-500.00%
NKE170922C000505002017-09-21 4:19AM EDT50.502.950.000.000.00-700.00%
NKE170922C000510002017-09-20 2:49PM EDT51.002.370.000.000.00-900.00%
NKE170922C000515002017-09-20 10:28AM EDT51.502.000.000.000.00-400.00%
NKE170922C000520002017-09-20 2:45PM EDT52.001.360.000.000.00-3100.00%
NKE170922C000525002017-09-20 2:25PM EDT52.500.760.000.000.00-3400.00%
NKE170922C000530002017-09-20 12:44PM EDT53.000.370.000.000.00-10700.00%
NKE170922C000535002017-09-20 3:51PM EDT53.500.290.000.000.00-30200.00%
NKE170922C000540002017-09-20 3:38PM EDT54.000.090.000.000.00-61203.13%
NKE170922C000545002017-09-20 2:57PM EDT54.500.020.000.000.00-3706.25%
NKE170922C000550002017-09-20 2:46PM EDT55.000.020.010.03-0.01-33.33%402,17524.22%
NKE170922C000555002017-09-20 9:43AM EDT55.500.020.000.000.00-24012.50%
NKE170922C000560002017-09-15 3:40PM EDT56.000.010.000.03-0.01-50.00%52,07736.33%
NKE170922C000565002017-09-18 11:44AM EDT56.500.050.000.030.00-116242.19%
NKE170922C000570002017-09-18 9:30AM EDT57.000.030.000.030.00-12,05647.66%
NKE170922C000575002017-09-20 9:41AM EDT57.500.010.000.000.00-20025.00%
NKE170922C000580002017-08-23 10:50AM EDT58.000.040.000.080.00-14060.94%
NKE170922C000585002017-08-16 1:45PM EDT58.501.360.020.600.00-1116108.59%
NKE170922C000590002017-08-30 11:12AM EDT59.000.010.000.080.00-111771.88%
NKE170922C000595002017-08-22 1:03PM EDT59.500.050.000.040.00-2868.75%
NKE170922C000600002017-08-21 11:19AM EDT60.000.030.000.020.00-169165.63%
NKE170922C000605002017-08-18 10:35AM EDT60.500.140.000.45-0.41-74.55%218124.22%
NKE170922C000610002017-08-21 1:43PM EDT61.000.020.000.020.00-310075.00%
NKE170922C000615002017-08-22 11:00AM EDT61.500.020.000.020.00-16378.13%
NKE170922C000620002017-09-05 11:31AM EDT62.000.010.000.020.00-156082.81%
NKE170922C000625002017-08-18 2:35PM EDT62.500.030.000.26-0.32-91.43%21130.47%
NKE170922C000640002017-08-11 5:06PM EDT64.000.190.110.340.00-55164.06%
NKE170922C000665002017-08-18 11:56PM EDT66.500.050.000.640.00-88206.25%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE170922P000450002017-08-31 12:13PM EDT45.000.030.000.020.00-510098.44%
NKE170922P000470002017-09-01 11:47PM EDT47.000.050.000.030.00-3381.25%
NKE170922P000480002017-09-06 10:55AM EDT48.000.050.010.040.00-21275.00%
NKE170922P000485002017-09-08 9:30AM EDT48.500.240.020.05+0.19+380.00%2272.66%
NKE170922P000490002017-09-13 9:38AM EDT49.000.010.000.280.00-1289.45%
NKE170922P000500002017-09-19 9:45AM EDT50.000.010.000.010.00-49543.75%
NKE170922P000505002017-09-21 4:20AM EDT50.500.010.000.000.00-1025.00%
NKE170922P000510002017-09-15 1:31PM EDT51.000.020.000.03-0.05-71.43%20539.45%
NKE170922P000515002017-09-19 3:51PM EDT51.500.010.000.030.00-11168433.20%
NKE170922P000520002017-09-20 1:15PM EDT52.000.040.000.000.00-5012.50%
NKE170922P000525002017-09-20 3:54PM EDT52.500.030.000.000.00-14106.25%
NKE170922P000530002017-09-20 3:33PM EDT53.000.120.000.000.00-40506.25%
NKE170922P000535002017-09-20 3:17PM EDT53.500.300.000.000.00-12000.78%
NKE170922P000540002017-09-20 3:30PM EDT54.000.600.000.000.00-700.00%
NKE170922P000545002017-09-20 2:25PM EDT54.501.360.000.000.00-400.00%
NKE170922P000550002017-09-20 10:28AM EDT55.001.530.000.000.00-900.00%
NKE170922P000555002017-09-20 3:58PM EDT55.501.930.000.000.00-2000.00%
NKE170922P000560002017-09-20 2:28PM EDT56.002.850.000.000.00-400.00%
NKE170922P000565002017-09-18 12:49PM EDT56.502.742.923.250.00-12361.13%
NKE170922P000570002017-09-18 10:22AM EDT57.002.932.275.200.00-29784.96%
NKE170922P000575002017-09-20 9:47AM EDT57.504.030.000.000.00-100.00%
NKE170922P000580002017-09-18 3:58PM EDT58.004.504.105.150.00-812086.72%
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 EDT60.006.610.000.000.00-100.00%
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%1010276.27%
NKE170922P000625002017-08-18 9:45AM EDT62.508.006.059.15+4.28+115.05%33145.31%