U.S. Markets open in 5 hrs 12 mins

NIKE, Inc. (NKE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.10+1.33 (+2.30%)
At close: 4:01PM EDT

59.08 -0.02 (-0.03%)
Pre-Market: 4:01AM EDT

People also watch
UASBUXDISKOCOST
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE170721C000300002017-06-06 2:43PM EDT30.0022.7021.6025.700.00-7210.00%
NKE170721C000350002017-06-02 11:53PM EDT35.0020.4015.8520.450.00-300.00%
NKE170721C000400002017-07-20 9:30AM EDT40.0019.100.000.000.00-1500.00%
NKE170721C000425002017-07-10 9:41AM EDT42.5015.3013.8517.250.00-6065500.78%
NKE170721C000450002017-07-18 10:24AM EDT45.0013.0013.0015.550.00-34187315.63%
NKE170721C000455002017-06-26 5:34PM EDT45.507.807.858.000.00-100.00%
NKE170721C000460002017-06-26 1:07PM EDT46.007.657.357.501.9534.21%120.00%
NKE170721C000465002017-06-22 5:55PM EDT46.505.755.906.200.00-20200.00%
NKE170721C000475002017-07-19 12:11PM EDT47.5010.1511.5011.650.00-551209.38%
NKE170721C000480002017-06-23 9:58AM EDT48.004.455.055.250.7520.27%15120.00%
NKE170721C000485002017-06-26 1:40PM EDT48.505.255.005.151.0023.53%81250.00%
NKE170721C000490002017-06-27 3:18PM EDT49.004.258.3012.200.00-3153225.00%
NKE170721C000495002017-07-07 2:57PM EDT49.508.208.208.70-1.31-13.77%11940.00%
NKE170721C000500002017-07-20 3:49PM EDT50.009.100.000.000.00-2300.00%
NKE170721C000505002017-06-30 2:40PM EDT50.508.658.259.655.20150.72%44206241.02%
NKE170721C000510002017-06-30 1:23PM EDT51.007.507.909.154.50150.00%46361242.97%
NKE170721C000515002017-06-30 3:27PM EDT51.507.407.257.904.69173.06%582,093208.98%
NKE170721C000520002017-07-20 9:59AM EDT52.007.300.000.000.00-700.00%
NKE170721C000525002017-07-20 3:48PM EDT52.506.500.000.000.00-2500.00%
NKE170721C000530002017-07-20 2:28PM EDT53.006.000.000.000.00-1000.00%
NKE170721C000535002017-07-20 2:28PM EDT53.505.450.000.000.00-5000.00%
NKE170721C000540002017-07-20 3:57PM EDT54.005.070.000.000.00-30000.00%
NKE170721C000545002017-07-20 12:23PM EDT54.504.600.000.000.00-2300.00%
NKE170721C000550002017-07-20 3:57PM EDT55.004.060.000.000.00-92600.00%
NKE170721C000555002017-07-20 3:08PM EDT55.503.370.000.000.00-1600.00%
NKE170721C000560002017-07-20 3:45PM EDT56.003.010.000.000.00-3100.00%
NKE170721C000565002017-07-20 3:06PM EDT56.502.390.000.000.00-2100.00%
NKE170721C000570002017-07-20 3:56PM EDT57.002.070.000.000.00-6600.00%
NKE170721C000575002017-07-20 3:58PM EDT57.501.600.000.000.00-3,18800.00%
NKE170721C000580002017-07-20 3:54PM EDT58.001.110.000.000.00-30300.00%
NKE170721C000585002017-07-20 3:56PM EDT58.500.610.000.000.00-13600.00%
NKE170721C000590002017-07-20 3:58PM EDT59.000.290.000.000.00-96800.00%
NKE170721C000595002017-07-20 3:44PM EDT59.500.080.000.000.00-1,01503.13%
NKE170721C000600002017-07-20 3:59PM EDT60.000.030.000.000.00-1,59506.25%
NKE170721C000605002017-07-18 11:09AM EDT60.500.020.000.020.00-416728.13%
NKE170721C000610002017-07-20 11:15AM EDT61.000.010.000.000.00-123012.50%
NKE170721C000615002017-07-14 11:56PM EDT61.500.060.000.030.00-101,00046.09%
NKE170721C000620002017-07-18 10:26AM EDT62.000.010.000.020.00-152050.00%
NKE170721C000625002017-07-20 10:43AM EDT62.500.010.000.000.00-11025.00%
NKE170721C000630002017-07-07 2:12PM EDT63.000.010.000.020.00-3170456.25%
NKE170721C000640002017-07-07 11:56PM EDT64.000.010.000.020.00-202068.75%
NKE170721C000650002017-07-07 10:34AM EDT65.000.010.000.02-0.01-50.00%273679.69%
NKE170721C000675002017-06-30 3:34PM EDT67.500.050.010.040.03150.00%222120.31%
NKE170721C000700002017-06-30 11:14AM EDT70.000.020.000.05-0.01-33.33%52199146.88%
NKE170721C000750002017-06-02 11:53PM EDT75.000.010.000.030.00-4901184.38%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE170721P000275002017-06-16 3:43PM EDT27.500.010.000.02-0.09-90.00%514531.25%
NKE170721P000300002017-06-22 9:59AM EDT30.000.010.000.47-0.12-92.31%12726.56%
NKE170721P000325002017-06-02 11:53PM EDT32.500.070.000.020.00-1264425.00%
NKE170721P000350002017-06-16 9:59AM EDT35.000.010.000.02-0.05-83.33%1106375.00%
NKE170721P000375002017-06-27 12:44PM EDT37.500.020.001.410.00-9441659.38%
NKE170721P000400002017-06-21 3:37PM EDT40.000.010.000.030.00-5335300.00%
NKE170721P000425002017-07-12 10:32AM EDT42.500.010.000.020.00-3224243.75%
NKE170721P000450002017-07-06 2:03PM EDT45.000.010.000.020.00-511,130206.25%
NKE170721P000455002017-06-30 10:59AM EDT45.500.010.000.03-0.06-85.71%20160206.25%
NKE170721P000460002017-07-17 10:35AM EDT46.000.020.000.010.00-123175.00%
NKE170721P000465002017-07-06 9:30AM EDT46.500.270.000.020.00-120181.25%
NKE170721P000470002017-06-30 1:28PM EDT47.000.010.000.03-0.12-92.31%178429184.38%
NKE170721P000475002017-07-14 12:03PM EDT47.500.010.000.020.00-406,492168.75%
NKE170721P000480002017-06-30 3:41PM EDT48.000.010.000.13-0.15-93.75%53815209.38%
NKE170721P000485002017-06-30 10:22AM EDT48.500.010.000.03-0.27-96.43%30107162.50%
NKE170721P000490002017-07-12 9:53AM EDT49.000.020.000.020.00-2381,964146.88%
NKE170721P000495002017-06-30 1:06PM EDT49.500.010.010.02-0.35-97.22%44508146.88%
NKE170721P000500002017-07-20 12:08PM EDT50.000.020.000.000.00-8050.00%
NKE170721P000505002017-07-07 12:09PM EDT50.500.010.000.02-0.03-75.00%1405125.00%
NKE170721P000510002017-07-18 3:43PM EDT51.000.010.000.010.00-191,267109.38%
NKE170721P000515002017-07-13 3:12PM EDT51.500.010.000.030.00-11,402117.19%
NKE170721P000520002017-07-13 9:59AM EDT52.000.020.000.030.00-31,305109.38%
NKE170721P000525002017-07-20 10:22AM EDT52.500.010.000.000.00-7050.00%
NKE170721P000530002017-07-18 1:26PM EDT53.000.010.000.020.00-15,47190.63%
NKE170721P000535002017-07-20 10:51AM EDT53.500.010.000.000.00-1050.00%
NKE170721P000540002017-07-17 10:24AM EDT54.000.010.000.030.00-251981.25%
NKE170721P000545002017-07-18 10:47AM EDT54.500.010.000.030.00-367875.00%
NKE170721P000550002017-07-20 3:35PM EDT55.000.010.000.000.00-2025.00%
NKE170721P000555002017-07-19 10:51AM EDT55.500.010.000.020.00-246356.25%
NKE170721P000560002017-07-20 9:59AM EDT56.000.040.000.000.00-2025.00%
NKE170721P000565002017-07-20 10:30AM EDT56.500.010.000.000.00-4025.00%
NKE170721P000570002017-07-20 11:16AM EDT57.000.010.000.000.00-18025.00%
NKE170721P000575002017-07-20 3:22PM EDT57.500.020.000.000.00-308012.50%
NKE170721P000580002017-07-20 3:10PM EDT58.000.040.000.000.00-84012.50%
NKE170721P000585002017-07-20 3:56PM EDT58.500.060.000.000.00-78006.25%
NKE170721P000590002017-07-20 3:08PM EDT59.000.310.000.000.00-45701.56%
NKE170721P000595002017-07-20 3:58PM EDT59.500.520.000.000.00-9200.00%
NKE170721P000600002017-07-20 3:22PM EDT60.001.060.000.000.00-18200.00%
NKE170721P000605002017-07-20 3:29PM EDT60.501.470.000.000.00-7200.00%
NKE170721P000610002017-07-20 3:36PM EDT61.001.950.000.000.00-3000.00%
NKE170721P000615002017-07-20 3:45PM EDT61.502.490.000.000.00-400.00%
NKE170721P000620002017-07-10 3:13PM EDT62.003.303.804.900.00-2245209.86%
NKE170721P000625002017-07-20 3:27PM EDT62.503.500.000.000.00-300.00%
NKE170721P000635002017-07-14 11:57PM EDT63.504.855.256.250.00-11239.26%
NKE170721P000650002017-06-19 1:34PM EDT65.0013.0511.8013.151.2210.31%5354716.80%
NKE170721P000700002017-06-02 11:53PM EDT70.0018.0016.9019.600.00-41902.34%
NKE170721P000750002017-06-09 11:45PM EDT75.0022.3019.6023.600.00-70869.53%