Singapore markets open in 8 hours 58 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
89.14+0.50 (+0.56%)
As of 12:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE221007C000600002022-09-26 3:59PM EDT60.0036.5029.2529.650.00--1256.84%
NKE221007C000650002022-09-26 3:59PM EDT65.0031.5524.2524.500.00--1201.17%
NKE221007C000680002022-10-03 9:57AM EDT68.0015.6521.2521.500.00-10176.95%
NKE221007C000690002022-09-30 10:56AM EDT69.0016.0520.2020.500.00-11165.23%
NKE221007C000700002022-10-04 11:24AM EDT70.0019.0519.2519.550.00-12164.45%
NKE221007C000720002022-09-30 9:43AM EDT72.0012.0017.2017.450.00-24138.67%
NKE221007C000730002022-10-05 9:37AM EDT73.0015.2616.3016.55+4.26+38.73%112143.75%
NKE221007C000740002022-10-03 11:50AM EDT74.0011.2015.2515.400.00-78123.83%
NKE221007C000750002022-10-04 10:48AM EDT75.0013.6314.1514.400.00-426109.57%
NKE221007C000760002022-10-03 9:37AM EDT76.006.8313.2513.450.00-124112.31%
NKE221007C000770002022-10-05 9:54AM EDT77.0011.2012.2012.45+5.25+88.24%45101.95%
NKE221007C000780002022-10-04 1:21PM EDT78.0010.3011.2011.450.00-21394.73%
NKE221007C000790002022-10-04 10:06AM EDT79.008.9110.2510.450.00-14290.04%
NKE221007C000800002022-10-04 1:44PM EDT80.008.609.259.450.00-1012682.62%
NKE221007C000810002022-10-04 1:46PM EDT81.007.708.258.450.00-93175.20%
NKE221007C000820002022-10-05 9:57AM EDT82.006.487.307.50-0.24-3.57%1011671.58%
NKE221007C000830002022-10-05 9:37AM EDT83.005.396.306.50-0.35-6.10%235663.77%
NKE221007C000840002022-10-05 11:43AM EDT84.005.505.255.55+0.70+14.58%531,05755.86%
NKE221007C000850002022-10-05 11:43AM EDT85.004.564.304.55+0.63+16.03%561,08955.76%
NKE221007C000860002022-10-05 11:24AM EDT86.003.253.553.65+0.27+9.06%281,49451.07%
NKE221007C000870002022-10-05 11:42AM EDT87.002.802.722.79+0.59+26.70%18386646.48%
NKE221007C000880002022-10-05 11:46AM EDT88.001.991.982.02+0.39+24.38%32582942.97%
NKE221007C000890002022-10-05 11:45AM EDT89.001.361.301.38+0.29+27.10%1,2111,35440.63%
NKE221007C000900002022-10-05 11:47AM EDT90.000.830.810.84+0.12+16.90%1,6472,04237.70%
NKE221007C000910002022-10-05 11:46AM EDT91.000.510.490.51+0.11+27.50%4,92758237.50%
NKE221007C000920002022-10-05 11:47AM EDT92.000.250.270.28+0.03+13.64%3,4441,09336.91%
NKE221007C000930002022-10-05 11:47AM EDT93.000.140.130.14+0.02+16.67%64133036.33%
NKE221007C000940002022-10-05 11:47AM EDT94.000.070.070.08+0.02+40.00%39022737.50%
NKE221007C000950002022-10-05 11:44AM EDT95.000.050.040.04+0.02+66.67%831,02637.89%
NKE221007C000960002022-10-05 11:47AM EDT96.000.030.020.03+0.01+50.00%7358541.02%
NKE221007C000970002022-10-05 11:43AM EDT97.000.010.010.02-0.01-50.00%362242.97%
NKE221007C000980002022-10-05 11:18AM EDT98.000.010.010.020.00-263047.66%
NKE221007C000990002022-10-05 11:02AM EDT99.000.010.010.020.00-8441950.00%
NKE221007C001000002022-10-05 11:05AM EDT100.000.010.000.010.00-2554,04651.56%
NKE221007C001010002022-10-04 3:36PM EDT101.000.010.000.010.00-4035951.56%
NKE221007C001020002022-10-05 10:48AM EDT102.000.010.000.000.00-164925.00%
NKE221007C001030002022-10-05 10:20AM EDT103.000.010.000.000.00-14645350.00%
NKE221007C001040002022-10-05 11:26AM EDT104.000.010.000.000.00-933550.00%
NKE221007C001050002022-10-04 10:41AM EDT105.000.010.000.010.00-1275565.63%
NKE221007C001060002022-10-05 10:22AM EDT106.000.040.000.01+0.03+300.00%117468.75%
NKE221007C001070002022-10-05 10:22AM EDT107.000.030.000.01+0.02+200.00%317471.88%
NKE221007C001080002022-10-05 11:47AM EDT108.000.010.000.010.00-127975.00%
NKE221007C001090002022-10-04 2:26PM EDT109.000.010.000.000.00-32,77050.00%
NKE221007C001100002022-10-05 11:19AM EDT110.000.010.000.000.00-493850.00%
NKE221007C001110002022-10-04 10:08AM EDT111.000.010.000.010.00-212984.38%
NKE221007C001120002022-10-04 3:08PM EDT112.000.010.000.000.00-317750.00%
NKE221007C001130002022-09-30 1:39PM EDT113.000.010.000.010.00-1025090.63%
NKE221007C001140002022-10-03 3:39PM EDT114.000.010.000.010.00-628493.75%
NKE221007C001150002022-10-04 3:49PM EDT115.000.010.000.010.00-220696.88%
NKE221007C001160002022-09-30 10:06AM EDT116.000.010.000.010.00-19102100.00%
NKE221007C001170002022-10-04 12:22PM EDT117.000.010.000.010.00-1172103.13%
NKE221007C001180002022-09-30 11:45AM EDT118.000.010.000.010.00-1282106.25%
NKE221007C001190002022-09-29 3:57PM EDT119.000.090.000.010.00-66105109.38%
NKE221007C001200002022-10-05 11:19AM EDT120.000.010.000.010.00-2229112.50%
NKE221007C001210002022-09-30 10:38AM EDT121.000.010.000.000.00-18450.00%
NKE221007C001220002022-09-30 10:04AM EDT122.000.010.000.010.00-1178118.75%
NKE221007C001230002022-10-04 1:06PM EDT123.000.040.000.010.00-1213118.75%
NKE221007C001240002022-10-04 2:46PM EDT124.000.010.000.010.00-5251121.88%
NKE221007C001250002022-10-03 12:33PM EDT125.000.010.000.010.00-2230125.00%
NKE221007C001300002022-09-30 3:35PM EDT130.000.010.000.010.00-1192137.50%
NKE221007C001350002022-10-03 1:08PM EDT135.000.010.000.010.00-342150.00%
NKE221007C001400002022-09-29 3:55PM EDT140.000.020.000.000.00-7212150.00%
NKE221007C001450002022-10-03 9:30AM EDT145.000.010.000.010.00-10141175.00%
NKE221007C001550002022-09-29 9:31AM EDT155.000.010.000.010.00--11193.75%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE221007P000600002022-09-30 3:55PM EDT60.000.010.000.000.00-3441650.00%
NKE221007P000650002022-10-03 1:52PM EDT65.000.010.000.010.00-212,581121.88%
NKE221007P000670002022-10-03 12:07PM EDT67.000.010.000.010.00-57101109.38%
NKE221007P000680002022-10-04 1:44PM EDT68.000.010.000.010.00-318106.25%
NKE221007P000690002022-10-03 1:41PM EDT69.000.010.000.010.00-1,2371,236100.00%
NKE221007P000700002022-10-04 12:02PM EDT70.000.010.000.000.00-121,69850.00%
NKE221007P000710002022-10-05 10:19AM EDT71.000.010.000.010.00-30032690.63%
NKE221007P000720002022-10-05 11:04AM EDT72.000.010.000.010.00-29184.38%
NKE221007P000730002022-10-05 9:32AM EDT73.000.010.000.010.00-123278.13%
NKE221007P000740002022-10-05 9:39AM EDT74.000.010.000.000.00-366150.00%
NKE221007P000750002022-10-05 11:30AM EDT75.000.010.010.020.00-271,85078.13%
NKE221007P000760002022-10-04 3:26PM EDT76.000.020.000.02+0.01+100.00%151770.31%
NKE221007P000770002022-10-05 9:43AM EDT77.000.010.000.00-0.01-50.00%1129050.00%
NKE221007P000780002022-10-05 11:05AM EDT78.000.020.010.02-0.02-50.00%24897462.50%
NKE221007P000790002022-10-05 11:43AM EDT79.000.020.010.02-0.02-50.00%2531,91157.81%
NKE221007P000800002022-10-05 11:40AM EDT80.000.020.010.02-0.02-50.00%1,1124,91152.34%
NKE221007P000810002022-10-05 11:44AM EDT81.000.020.030.04-0.04-66.67%5692153.13%
NKE221007P000820002022-10-05 11:25AM EDT82.000.040.020.03-0.03-42.86%1681,16146.09%
NKE221007P000830002022-10-05 11:32AM EDT83.000.050.050.06-0.07-58.33%8641,46445.51%
NKE221007P000840002022-10-05 11:46AM EDT84.000.080.070.08-0.09-52.94%31882341.60%
NKE221007P000850002022-10-05 11:43AM EDT85.000.130.120.13-0.15-53.57%3551,36039.26%
NKE221007P000860002022-10-05 11:45AM EDT86.000.220.230.24-0.23-51.11%9651,27838.38%
NKE221007P000870002022-10-05 11:44AM EDT87.000.400.400.42-0.29-42.03%48471737.60%
NKE221007P000880002022-10-05 11:45AM EDT88.000.630.630.65-0.43-40.57%1,3061,38235.25%
NKE221007P000890002022-10-05 11:43AM EDT89.000.981.041.07-0.53-35.10%1,19546135.35%
NKE221007P000900002022-10-05 11:44AM EDT90.001.521.491.58-0.48-24.00%4,5721,40133.89%
NKE221007P000910002022-10-05 11:28AM EDT91.002.542.132.18-0.19-6.96%28633230.18%
NKE221007P000920002022-10-05 11:16AM EDT92.003.352.813.10-0.30-8.22%917434.96%
NKE221007P000930002022-10-05 11:01AM EDT93.004.253.753.90-0.45-9.57%127627.34%
NKE221007P000940002022-10-05 10:27AM EDT94.005.154.604.85-0.18-3.38%102510.00%
NKE221007P000950002022-10-05 11:39AM EDT95.005.755.605.85-0.52-8.29%151,0400.00%
NKE221007P000960002022-10-05 10:08AM EDT96.007.956.556.85-0.18-2.21%12580.00%
NKE221007P000970002022-10-05 9:35AM EDT97.008.707.707.90+0.13+1.52%329448.05%
NKE221007P000980002022-10-05 9:53AM EDT98.009.758.558.80-4.05-29.35%3670.00%
NKE221007P000990002022-10-05 9:53AM EDT99.0010.759.709.90+0.17+1.61%38757.42%
NKE221007P001000002022-10-04 2:09PM EDT100.0011.4910.6010.90+0.10+0.88%112262.11%
NKE221007P001010002022-10-03 12:02PM EDT101.0016.0011.5011.850.00-132020.00%
NKE221007P001020002022-10-03 9:56AM EDT102.0018.2112.5012.950.00-1025980.86%
NKE221007P001030002022-10-04 2:37PM EDT103.0014.5013.4514.150.00-1111108.01%
NKE221007P001040002022-10-03 10:00AM EDT104.0015.7914.5514.80-4.06-20.45%11840.00%
NKE221007P001050002022-10-03 10:20AM EDT105.0020.7615.5015.950.00-419194.73%
NKE221007P001060002022-10-05 11:08AM EDT106.0017.0116.6016.95-0.41-2.35%110599.22%
NKE221007P001070002022-10-04 11:48AM EDT107.0018.6017.5517.950.00-2129103.52%
NKE221007P001080002022-10-04 12:43PM EDT108.0019.5518.5519.000.00-2117116.41%
NKE221007P001090002022-10-04 10:47AM EDT109.0020.5019.4520.300.00-14088.28%
NKE221007P001100002022-10-04 3:49PM EDT110.0021.4020.4520.900.00-436103.13%
NKE221007P001110002022-10-03 12:06PM EDT111.0025.9021.4522.000.00-318129.49%
NKE221007P001120002022-09-23 3:56PM EDT112.0015.5522.4523.200.00-13158.40%
NKE221007P001130002022-09-30 9:54AM EDT113.0028.7523.5024.050.00-140145.70%
NKE221007P001140002022-09-16 1:29PM EDT114.0011.1624.4524.950.00-13132.42%
NKE221007P001150002022-09-26 9:39AM EDT115.0018.3425.4525.950.00-11136.33%
NKE221007P001160002022-10-03 11:54AM EDT116.0030.9726.4527.050.00-30158.20%
NKE221007P001170002022-09-30 11:35AM EDT117.0032.2627.4528.050.00-20162.50%
NKE221007P001180002022-09-19 12:00PM EDT118.0012.8528.5029.150.00--0179.88%
NKE221007P001190002022-09-29 9:38AM EDT119.0022.2029.4530.000.00--0162.11%
NKE221007P001200002022-09-30 9:46AM EDT120.0036.0030.4530.950.00-20155.08%
NKE221007P001220002022-09-30 10:05AM EDT122.0037.3532.5033.250.00-10131.25%
NKE221007P001230002022-09-30 10:05AM EDT123.0038.3533.4034.300.00-10217.19%
NKE221007P001240002022-09-30 10:07AM EDT124.0039.2234.4535.250.00-10216.21%
NKE221007P001250002022-09-26 1:45PM EDT125.0028.6035.5036.200.00-20214.45%
NKE221007P001350002022-09-28 10:21AM EDT135.0036.7545.7046.250.00--0212.11%