U.S. markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
105.12-0.29 (-0.28%)
At close: 4:00PM EDT

105.50 +0.33 (0.31%)
After hours: 5:59PM EDT

In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE200814C000750002020-07-20 12:09PM EDT75.0021.1028.1532.100.00-11109.38%
NKE200814C000800002020-07-10 10:53AM EDT80.0017.3319.9523.750.00-330.00%
NKE200814C000900002020-07-16 1:02PM EDT90.008.4113.6516.600.00--153.13%
NKE200814C000910002020-07-27 3:27PM EDT91.006.8812.6515.850.00-1178.71%
NKE200814C000920002020-08-10 12:01PM EDT92.0014.1511.4014.950.00-1463.67%
NKE200814C000930002020-08-05 9:57AM EDT93.005.8510.6012.300.00--173.44%
NKE200814C000940002020-08-06 10:58AM EDT94.006.529.5512.250.00-188114.65%
NKE200814C000945002020-08-07 9:30AM EDT94.506.4510.5011.900.00-1188.77%
NKE200814C000950002020-08-10 9:52AM EDT95.0010.458.5012.000.00-11958.98%
NKE200814C000955002020-08-06 10:03AM EDT95.505.458.2511.400.00-18362.31%
NKE200814C000960002020-08-10 12:28PM EDT96.0010.057.6510.80-0.56-5.28%15851.76%
NKE200814C000965002020-08-11 10:08AM EDT96.509.758.509.25-0.25-2.50%119960.16%
NKE200814C000970002020-08-11 3:54PM EDT97.008.137.758.45-0.69-7.82%524361.52%
NKE200814C000975002020-08-11 9:34AM EDT97.509.637.609.35+1.48+18.16%426880.08%
NKE200814C000980002020-08-10 3:34PM EDT98.007.547.108.95+0.06+0.80%319178.32%
NKE200814C000985002020-08-10 3:08PM EDT98.507.256.458.550.00-121473.93%
NKE200814C000990002020-08-11 3:38PM EDT99.006.505.308.00-0.07-1.07%320358.11%
NKE200814C000995002020-08-11 10:13AM EDT99.506.655.707.65+0.34+5.39%614172.22%
NKE200814C001000002020-08-11 2:07PM EDT100.006.415.056.30+0.71+12.46%1851752.44%
NKE200814C001010002020-08-11 3:14PM EDT101.004.544.255.20-0.21-4.42%19268561.47%
NKE200814C001020002020-08-11 3:19PM EDT102.003.453.404.25-0.40-10.39%9843354.83%
NKE200814C001030002020-08-11 3:58PM EDT103.002.682.582.76-0.32-10.67%8055833.64%
NKE200814C001040002020-08-11 3:27PM EDT104.001.911.823.30-0.36-15.86%4255461.91%
NKE200814C001050002020-08-11 3:41PM EDT105.001.201.161.35-0.40-25.00%1,08856129.40%
NKE200814C001060002020-08-11 3:58PM EDT106.000.780.650.81-0.25-24.27%81151027.20%
NKE200814C001070002020-08-11 3:58PM EDT107.000.450.380.48-0.20-30.77%90862226.91%
NKE200814C001080002020-08-11 3:49PM EDT108.000.250.190.31-0.15-37.50%1,58679428.32%
NKE200814C001090002020-08-11 3:58PM EDT109.000.100.090.21-0.15-60.00%68620730.13%
NKE200814C001100002020-08-11 3:51PM EDT110.000.080.080.15-0.08-50.00%1,11468532.23%
NKE200814C001110002020-08-11 2:54PM EDT111.000.060.010.07-0.04-40.00%4513031.25%
NKE200814C001120002020-08-11 10:17AM EDT112.000.060.000.05-0.02-25.00%116033.20%
NKE200814C001130002020-08-11 2:37PM EDT113.000.040.000.04-0.04-50.00%56135.55%
NKE200814C001140002020-08-11 2:54PM EDT114.000.020.000.04-0.02-50.00%182639.06%
NKE200814C001150002020-08-11 3:22PM EDT115.000.010.010.04-0.03-75.00%8410642.58%
NKE200814C001200002020-08-10 1:43PM EDT120.000.030.000.090.00-7760.16%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE200814P000650002020-07-29 9:47AM EDT65.000.060.000.090.00--1191.41%
NKE200814P000750002020-07-23 3:51PM EDT75.000.080.000.010.00-12109.38%
NKE200814P000800002020-07-28 9:47AM EDT80.000.050.000.930.00-2025172.07%
NKE200814P000850002020-08-10 12:05PM EDT85.000.010.000.020.00-243776.56%
NKE200814P000900002020-08-10 3:35PM EDT90.000.020.000.04-0.01-33.33%1653063.28%
NKE200814P000910002020-08-10 9:50AM EDT91.000.020.012.130.00-23414133.50%
NKE200814P000920002020-08-11 10:18AM EDT92.000.010.010.54-0.02-66.67%1029786.33%
NKE200814P000930002020-08-10 3:45PM EDT93.000.060.000.130.00-411360.74%
NKE200814P000940002020-08-11 9:30AM EDT94.000.030.022.160.00-4131113.18%
NKE200814P000945002020-08-11 12:25PM EDT94.500.030.020.52-0.01-25.00%519972.17%
NKE200814P000950002020-08-11 9:30AM EDT95.000.050.020.08-0.01-16.67%2028453.71%
NKE200814P000955002020-08-11 12:25PM EDT95.500.050.030.570.00-734068.46%
NKE200814P000960002020-08-11 10:13AM EDT96.000.060.040.62-0.02-25.00%716467.29%
NKE200814P000965002020-08-11 10:13AM EDT96.500.060.050.55-0.02-25.00%834462.79%
NKE200814P000970002020-08-11 10:22AM EDT97.000.060.040.29-0.01-14.29%2324551.66%
NKE200814P000975002020-08-11 3:05PM EDT97.500.070.051.14-0.02-22.22%539070.31%
NKE200814P000980002020-08-11 2:52PM EDT98.000.060.050.51-0.03-33.33%1325253.22%
NKE200814P000985002020-08-11 3:47PM EDT98.500.110.052.18-0.01-8.33%422581.54%
NKE200814P000990002020-08-11 3:57PM EDT99.000.130.070.20+0.01+8.33%8421343.26%
NKE200814P000995002020-08-11 3:57PM EDT99.500.170.150.19+0.05+41.67%4428840.04%
NKE200814P001000002020-08-11 3:57PM EDT100.000.190.180.22+0.02+11.76%11563438.77%
NKE200814P001010002020-08-11 3:57PM EDT101.000.250.230.31+0.05+25.00%8523036.91%
NKE200814P001020002020-08-11 3:57PM EDT102.000.370.340.47+0.03+8.82%3806936.04%
NKE200814P001030002020-08-11 3:57PM EDT103.000.530.500.66+0.03+6.00%2,05225234.18%
NKE200814P001040002020-08-11 3:46PM EDT104.000.800.680.91+0.08+11.11%12623632.03%
NKE200814P001050002020-08-11 3:52PM EDT105.001.131.021.14+0.07+6.60%76956727.34%
NKE200814P001060002020-08-11 3:56PM EDT106.001.621.461.70+0.10+6.58%29318827.44%
NKE200814P001070002020-08-11 3:50PM EDT107.002.102.182.41-0.20-8.70%1058828.27%
NKE200814P001080002020-08-11 3:28PM EDT108.002.732.914.50+0.26+10.53%42763.62%
NKE200814P001090002020-08-10 10:35AM EDT109.004.093.305.50+0.04+0.99%1171.44%
NKE200814P001100002020-08-11 9:30AM EDT110.003.403.406.75-0.50-12.82%1485.21%
NKE200814P001110002020-08-10 2:33PM EDT111.004.804.457.600.00-2288.48%
NKE200814P001120002020-08-10 3:36PM EDT112.006.355.408.35-0.55-7.97%1188.38%
NKE200814P001130002020-08-10 3:49PM EDT113.007.506.109.700.00-209104.54%