U.S. markets open in 3 hours 48 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
149.59-9.99 (-6.26%)
At close: 4:00PM EDT
150.05 +0.46 (0.31%)
Pre-Market: 05:42AM EDT
In The Money
Show:ListStraddle
CallsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE211001C000850002021-09-21 3:46PM EDT85.0070.600.000.000.00--00.00%
NKE211001C001050002021-09-09 12:32PM EDT105.0059.650.000.000.00--00.00%
NKE211001C001100002021-09-20 10:52AM EDT110.0045.250.000.000.00--00.00%
NKE211001C001150002021-09-09 10:30AM EDT115.0051.200.000.000.00--00.00%
NKE211001C001200002021-09-10 10:17AM EDT120.0045.700.000.000.00-200.00%
NKE211001C001250002021-09-24 10:10AM EDT125.0025.000.000.000.00-100.00%
NKE211001C001300002021-09-23 12:04PM EDT130.0029.190.000.000.00--00.00%
NKE211001C001350002021-09-23 12:04PM EDT135.0024.330.000.000.00-3200.00%
NKE211001C001400002021-09-24 12:26PM EDT140.0010.080.000.000.00-1500.00%
NKE211001C001450002021-09-24 3:56PM EDT145.005.550.000.000.00-12200.00%
NKE211001C001460002021-09-24 3:46PM EDT146.004.800.000.000.00-7400.00%
NKE211001C001470002021-09-24 3:58PM EDT147.003.920.000.000.00-27500.00%
NKE211001C001480002021-09-24 3:59PM EDT148.003.150.000.000.00-1,53000.00%
NKE211001C001490002021-09-24 3:59PM EDT149.002.610.000.000.00-1,83900.00%
NKE211001C001500002021-09-24 3:59PM EDT150.002.080.000.000.00-9,46400.78%
NKE211001C001525002021-09-24 3:59PM EDT152.501.190.000.000.00-7,40703.13%
NKE211001C001550002021-09-24 3:59PM EDT155.000.740.000.000.00-10,75106.25%
NKE211001C001575002021-09-24 3:59PM EDT157.500.450.000.000.00-1,409012.50%
NKE211001C001600002021-09-24 3:59PM EDT160.000.300.000.000.00-2,790012.50%
NKE211001C001625002021-09-24 3:59PM EDT162.500.200.000.000.00-1,306012.50%
NKE211001C001650002021-09-24 3:59PM EDT165.000.150.000.000.00-2,910025.00%
NKE211001C001675002021-09-24 3:55PM EDT167.500.100.000.000.00-414025.00%
NKE211001C001700002021-09-24 3:59PM EDT170.000.090.000.000.00-2,232025.00%
NKE211001C001725002021-09-24 3:53PM EDT172.500.050.000.000.00-710025.00%
NKE211001C001750002021-09-24 3:59PM EDT175.000.100.000.000.00-1,134025.00%
NKE211001C001775002021-09-24 3:59PM EDT177.500.030.000.000.00-255025.00%
NKE211001C001800002021-09-24 3:56PM EDT180.000.020.000.000.00-712025.00%
NKE211001C001825002021-09-24 3:39PM EDT182.500.010.000.000.00-98050.00%
NKE211001C001850002021-09-24 3:59PM EDT185.000.030.000.000.00-210050.00%
NKE211001C001900002021-09-24 1:46PM EDT190.000.010.000.000.00-42050.00%
NKE211001C001950002021-09-24 12:34PM EDT195.000.010.000.000.00-25050.00%
NKE211001C002000002021-09-24 3:57PM EDT200.000.010.000.000.00-401050.00%
NKE211001C002050002021-09-24 9:33AM EDT205.000.010.000.000.00-1050.00%
NKE211001C002100002021-09-24 12:42PM EDT210.000.020.000.000.00-79050.00%
NKE211001C002150002021-09-24 11:31AM EDT215.000.010.000.000.00-17050.00%
NKE211001C002200002021-09-24 9:38AM EDT220.000.010.000.000.00-11050.00%
NKE211001C002250002021-09-22 11:02AM EDT225.000.080.000.000.00-12050.00%
NKE211001C002300002021-09-24 9:33AM EDT230.000.020.000.000.00-12050.00%
NKE211001C002350002021-09-23 3:58PM EDT235.000.080.000.000.00-135050.00%
NKE211001C002400002021-09-24 9:31AM EDT240.000.060.000.000.00-1050.00%
NKE211001C002450002021-09-24 1:25PM EDT245.000.010.000.000.00-17050.00%
PutsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE211001P000800002021-09-24 9:41AM EDT80.000.010.000.000.00-2050.00%
NKE211001P000850002021-09-23 10:29AM EDT85.000.010.000.000.00-32050.00%
NKE211001P000900002021-09-24 9:40AM EDT90.000.020.000.000.00-103050.00%
NKE211001P000950002021-09-24 9:41AM EDT95.000.020.000.000.00-4050.00%
NKE211001P001000002021-09-24 12:57PM EDT100.000.010.000.000.00-862050.00%
NKE211001P001050002021-09-24 11:14AM EDT105.000.010.000.000.00-838050.00%
NKE211001P001100002021-09-24 11:35AM EDT110.000.010.000.000.00-1,973050.00%
NKE211001P001150002021-09-24 2:16PM EDT115.000.010.000.000.00-330050.00%
NKE211001P001200002021-09-24 3:38PM EDT120.000.030.000.000.00-248050.00%
NKE211001P001250002021-09-24 3:46PM EDT125.000.030.000.000.00-194025.00%
NKE211001P001300002021-09-24 3:58PM EDT130.000.050.000.000.00-284025.00%
NKE211001P001350002021-09-24 3:59PM EDT135.000.090.000.000.00-814025.00%
NKE211001P001400002021-09-24 3:59PM EDT140.000.230.000.000.00-4,069012.50%
NKE211001P001450002021-09-24 3:59PM EDT145.000.660.000.000.00-4,09106.25%
NKE211001P001460002021-09-24 3:59PM EDT146.000.910.000.000.00-1,05906.25%
NKE211001P001470002021-09-24 3:59PM EDT147.001.200.000.000.00-1,76903.13%
NKE211001P001480002021-09-24 3:59PM EDT148.001.500.000.000.00-2,69503.13%
NKE211001P001490002021-09-24 3:59PM EDT149.002.010.000.000.00-4,19500.78%
NKE211001P001500002021-09-24 3:59PM EDT150.002.500.000.000.00-8,77800.00%
NKE211001P001525002021-09-24 3:58PM EDT152.503.850.000.000.00-1,13800.00%
NKE211001P001550002021-09-24 3:59PM EDT155.005.990.000.000.00-2,27400.00%
NKE211001P001575002021-09-24 3:59PM EDT157.508.200.000.000.00-85100.00%
NKE211001P001600002021-09-24 3:42PM EDT160.0010.180.000.000.00-57200.00%
NKE211001P001625002021-09-24 3:55PM EDT162.5012.650.000.000.00-4900.00%
NKE211001P001650002021-09-24 3:41PM EDT165.0015.070.000.000.00-8300.00%
NKE211001P001675002021-09-24 2:50PM EDT167.5017.840.000.000.00-1200.00%
NKE211001P001700002021-09-24 3:44PM EDT170.0020.030.000.000.00-6900.00%
NKE211001P001725002021-09-24 1:20PM EDT172.5022.940.000.000.00-2400.00%
NKE211001P001750002021-09-24 9:47AM EDT175.0026.080.000.000.00-300.00%
NKE211001P001775002021-09-23 3:02PM EDT177.5018.990.000.000.00--00.00%
NKE211001P001800002021-09-23 12:04PM EDT180.0021.510.000.000.00-3200.00%
NKE211001P001850002021-09-24 10:15AM EDT185.0034.700.000.000.00-100.00%
NKE211001P001900002021-09-02 10:04AM EDT190.0025.730.000.000.00--00.00%
NKE211001P002050002021-09-22 10:14AM EDT205.0048.400.000.000.00--00.00%
NKE211001P002100002021-09-21 12:35PM EDT210.0054.800.000.000.00--00.00%
NKE211001P002150002021-09-21 10:09AM EDT215.0060.700.000.000.00--00.00%
NKE211001P002300002021-09-08 9:30AM EDT230.0068.270.000.000.00--00.00%