NKE - NIKE, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230602C000800002023-05-23 3:54PM EDT80.0029.1527.4527.850.00--0284.38%
NKE230602C000850002023-05-26 11:41AM EDT85.0023.1522.4022.750.00-20181.25%
NKE230602C000900002023-05-26 3:53PM EDT90.0017.5017.6017.800.00-40168.75%
NKE230602C000950002023-05-24 9:40AM EDT95.0013.9512.4012.750.00--0103.13%
NKE230602C001000002023-06-02 12:34PM EDT100.007.707.557.80+3.80+97.44%3080.47%
NKE230602C001020002023-06-02 12:10PM EDT102.005.555.605.75+3.90+236.36%421150.00%
NKE230602C001030002023-06-02 12:00PM EDT103.004.494.504.70+3.46+335.92%2200.00%
NKE230602C001040002023-06-02 11:18AM EDT104.003.053.553.75+2.50+454.55%2092,84834.38%
NKE230602C001050002023-06-02 12:13PM EDT105.002.492.532.66+2.21+789.29%2702,2850.00%
NKE230602C001060002023-06-02 12:15PM EDT106.001.551.651.80+1.41+1,007.14%4651,91824.61%
NKE230602C001070002023-06-02 12:33PM EDT107.000.730.740.78+0.67+1,116.67%1,5041,36612.01%
NKE230602C001080002023-06-02 12:35PM EDT108.000.190.170.19+0.15+375.00%6,204013.58%
NKE230602C001090002023-06-02 12:35PM EDT109.000.040.030.04+0.01+33.33%1,2641,69916.80%
NKE230602C001100002023-06-02 12:31PM EDT110.000.010.010.010.00-4091,04520.31%
NKE230602C001110002023-06-02 11:32AM EDT111.000.010.000.010.00-6791427.34%
NKE230602C001120002023-06-02 11:22AM EDT112.000.010.000.010.00-3575734.38%
NKE230602C001130002023-06-02 11:56AM EDT113.000.010.000.010.00-7165540.63%
NKE230602C001140002023-06-02 11:38AM EDT114.000.010.000.010.00-753046.88%
NKE230602C001150002023-06-02 11:30AM EDT115.000.010.000.010.00-131,09250.00%
NKE230602C001160002023-06-02 9:31AM EDT116.000.020.000.01+0.01+100.00%146454.69%
NKE230602C001170002023-05-30 2:38PM EDT117.000.020.000.010.00-6081,29559.38%
NKE230602C001180002023-06-02 11:09AM EDT118.000.010.000.010.00-263865.63%
NKE230602C001190002023-06-01 10:28AM EDT119.000.110.000.010.00-166571.88%
NKE230602C001200002023-06-02 10:10AM EDT120.000.010.000.01-0.01-50.00%29075.00%
NKE230602C001210002023-06-01 3:29PM EDT121.000.010.000.010.00-217281.25%
NKE230602C001220002023-06-01 1:41PM EDT122.000.010.000.010.00-120387.50%
NKE230602C001230002023-06-01 3:15PM EDT123.000.010.000.010.00-411693.75%
NKE230602C001240002023-05-26 2:50PM EDT124.000.020.000.010.00-28996.88%
NKE230602C001250002023-05-30 9:53AM EDT125.000.010.000.010.00-3196100.00%
NKE230602C001260002023-05-26 10:04AM EDT126.000.010.000.010.00-2253106.25%
NKE230602C001270002023-06-01 3:15PM EDT127.000.010.000.010.00-80112.50%
NKE230602C001280002023-05-30 10:20AM EDT128.000.020.000.010.00-165115.63%
NKE230602C001290002023-05-30 10:20AM EDT129.000.010.000.010.00-40121.88%
NKE230602C001300002023-05-31 9:48AM EDT130.000.010.000.010.00-251125.00%
NKE230602C001310002023-06-01 3:15PM EDT131.000.010.000.010.00-455131.25%
NKE230602C001320002023-05-19 2:37PM EDT132.000.060.000.010.00-60134.38%
NKE230602C001330002023-05-31 2:30PM EDT133.000.020.000.010.00-297137.50%
NKE230602C001340002023-05-23 10:38AM EDT134.000.010.000.010.00-1947143.75%
NKE230602C001350002023-05-23 12:27PM EDT135.000.010.000.010.00-2150150.00%
NKE230602C001360002023-05-17 12:42PM EDT136.000.040.000.010.00-526150.00%
NKE230602C001370002023-05-16 10:01AM EDT137.000.030.000.010.00-216156.25%
NKE230602C001380002023-05-19 11:40AM EDT138.000.030.000.010.00-177162.50%
NKE230602C001390002023-05-22 3:19PM EDT139.000.020.000.010.00-158162.50%
NKE230602C001400002023-05-31 2:30PM EDT140.000.010.000.010.00-241168.75%
NKE230602C001450002023-05-23 11:58AM EDT145.000.020.000.010.00-18113187.50%
NKE230602C001500002023-05-01 12:37PM EDT150.000.010.000.010.00-68212.50%
NKE230602C001550002023-05-08 2:27PM EDT155.000.040.000.010.00-12225.00%
NKE230602C001600002023-05-16 2:21PM EDT160.000.010.000.010.00-33,031243.75%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230602P000700002023-05-23 2:29PM EDT70.000.010.000.010.00--2275.00%
NKE230602P000800002023-05-31 10:11AM EDT80.000.010.000.010.00-1026193.75%
NKE230602P000850002023-05-30 9:30AM EDT85.000.020.000.010.00-132156.25%
NKE230602P000900002023-05-26 3:51PM EDT90.000.010.000.010.00-955125.00%
NKE230602P000940002023-06-01 3:56PM EDT94.000.010.000.010.00-35593.75%
NKE230602P000950002023-06-02 9:34AM EDT95.000.010.000.010.00-613087.50%
NKE230602P000960002023-06-02 11:32AM EDT96.000.010.000.01-0.01-50.00%1081.25%
NKE230602P000970002023-06-01 12:34PM EDT97.000.030.000.010.00-1191275.00%
NKE230602P000980002023-06-02 9:43AM EDT98.000.010.000.01-0.05-83.33%636568.75%
NKE230602P000990002023-06-02 11:32AM EDT99.000.010.000.01-0.06-85.71%3241462.50%
NKE230602P001000002023-06-02 10:16AM EDT100.000.010.000.01-0.11-91.67%42777056.25%
NKE230602P001010002023-06-02 9:36AM EDT101.000.020.000.01-0.20-90.91%3225553.13%
NKE230602P001020002023-06-02 11:31AM EDT102.000.010.000.01-0.44-97.78%2651,35946.09%
NKE230602P001030002023-06-02 12:31PM EDT103.000.010.000.01-0.75-98.68%4111,00239.06%
NKE230602P001040002023-06-02 12:29PM EDT104.000.010.000.01-1.26-99.21%38473231.25%
NKE230602P001050002023-06-02 12:16PM EDT105.000.030.010.02-2.03-98.54%5851,36326.95%
NKE230602P001060002023-06-02 12:32PM EDT106.000.030.030.04-2.84-98.95%352021.49%
NKE230602P001070002023-06-02 12:28PM EDT107.000.180.120.13-3.62-95.26%1,0631,56117.48%
NKE230602P001080002023-06-02 12:35PM EDT108.000.480.560.59-3.97-89.21%7941,03419.68%
NKE230602P001090002023-06-02 11:58AM EDT109.001.611.261.44-3.84-70.46%4260026.76%
NKE230602P001100002023-06-02 12:34PM EDT110.002.322.262.39-4.32-65.06%2759734.57%
NKE230602P001110002023-06-02 12:34PM EDT111.003.353.203.45-3.95-54.11%972850.20%
NKE230602P001120002023-06-02 12:27PM EDT112.004.554.354.50-3.55-43.83%716757.81%
NKE230602P001130002023-06-02 11:41AM EDT113.006.025.305.40-3.25-35.06%2057.81%
NKE230602P001140002023-06-02 12:31PM EDT114.006.396.256.45-3.83-37.48%41,41966.02%
NKE230602P001150002023-06-02 12:00PM EDT115.007.557.357.50-3.85-33.77%1870585.16%
NKE230602P001160002023-06-02 11:08AM EDT116.009.098.308.50-1.91-17.36%19390.23%
NKE230602P001170002023-06-02 10:27AM EDT117.0010.609.259.55-2.80-20.90%123798.05%
NKE230602P001180002023-06-02 10:18AM EDT118.0011.4210.2010.45-2.61-18.60%110290.63%
NKE230602P001190002023-06-02 12:31PM EDT119.0011.4411.3011.50-2.78-19.55%1244113.67%
NKE230602P001200002023-06-02 11:08AM EDT120.0012.9512.2012.45-3.45-21.04%146104.69%
NKE230602P001210002023-05-31 11:02AM EDT121.0015.9513.1513.650.00-226128.52%
NKE230602P001220002023-06-01 2:24PM EDT122.0018.4014.2514.600.00-123140.43%
NKE230602P001230002023-06-02 10:32AM EDT123.0016.6915.2515.45-2.63-13.61%143131.64%
NKE230602P001240002023-06-02 10:22AM EDT124.0017.5016.2516.40-3.25-15.66%10130.47%
NKE230602P001250002023-06-02 10:40AM EDT125.0018.7417.3017.50+2.14+12.89%177157.03%
NKE230602P001260002023-05-31 10:47AM EDT126.0019.5018.3518.50-1.35-6.47%125168.75%
NKE230602P001270002023-05-26 1:54PM EDT127.0019.0019.3519.500.00-238175.78%
NKE230602P001280002023-06-01 1:01PM EDT128.0024.0820.1520.400.00-124121.88%
NKE230602P001290002023-05-01 10:28AM EDT129.003.5023.9524.150.00-214407.52%
NKE230602P001300002023-05-25 11:45AM EDT130.0022.2522.1022.450.00-636131.25%
NKE230602P001310002023-05-25 11:45AM EDT131.0023.2523.2523.500.00-12189.06%
NKE230602P001320002023-05-26 3:31PM EDT132.0024.4024.1524.600.00-10195.31%
NKE230602P001340002023-05-23 10:57AM EDT134.0024.2026.1526.400.00-44150.00%
NKE230602P001350002023-05-22 1:14PM EDT135.0023.4527.0527.650.00-25204.69%