Singapore markets open in 5 hours 19 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.16+1.84 (+1.58%)
As of 03:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE220819C000550002022-08-16 3:23PM EDT55.0063.0062.9563.10+9.40+17.54%2180.00%
NKE220819C000600002022-08-15 2:55PM EDT60.0056.3557.9058.100.00-4180.00%
NKE220819C000700002022-07-27 2:22PM EDT70.0036.2547.9048.100.00-2200.00%
NKE220819C000750002022-07-14 10:44AM EDT75.0027.4540.5541.800.00-480.00%
NKE220819C000800002022-08-15 10:54AM EDT80.0035.3637.9538.150.00-1960.00%
NKE220819C000850002022-07-20 10:59AM EDT85.0026.8332.7033.150.00-1120.00%
NKE220819C000900002022-08-16 12:03PM EDT90.0028.2527.9528.10+1.90+7.21%3240.00%
NKE220819C000930002022-08-11 2:42PM EDT93.0024.0524.9025.10+2.70+12.65%2130.00%
NKE220819C000940002022-07-26 9:46AM EDT94.0013.1523.9024.100.00--10.00%
NKE220819C000950002022-08-16 9:41AM EDT95.0022.0522.9023.10+0.70+3.28%1490.00%
NKE220819C000960002022-07-27 2:06PM EDT96.0010.9021.9522.100.00-4150.00%
NKE220819C000970002022-07-26 1:26PM EDT97.009.6020.9021.100.00-4110.00%
NKE220819C000975002022-08-16 12:13PM EDT97.5020.6520.4520.60+2.35+12.84%31240.00%
NKE220819C000980002022-08-15 9:47AM EDT98.0017.8019.8520.150.00-230.00%
NKE220819C000990002022-08-12 9:48AM EDT99.0015.7518.9519.100.00-1180.00%
NKE220819C001000002022-08-16 11:51AM EDT100.0018.0017.8518.15+1.50+9.09%64220.00%
NKE220819C001010002022-08-15 10:31AM EDT101.0014.6516.9517.100.00-1670.00%
NKE220819C001020002022-08-10 3:54PM EDT102.0011.2515.9016.150.00-290.00%
NKE220819C001030002022-08-11 3:28PM EDT103.0011.4014.9515.150.00-1240.00%
NKE220819C001040002022-08-16 10:10AM EDT104.0012.2513.9514.10+0.11+0.91%2350.00%
NKE220819C001050002022-08-16 1:52PM EDT105.0013.1812.8513.10+1.98+17.68%278,1800.00%
NKE220819C001060002022-08-16 12:57PM EDT106.0011.8811.8512.10+2.76+30.26%53650.00%
NKE220819C001070002022-08-16 9:52AM EDT107.009.5010.8511.10+0.35+3.83%31790.00%
NKE220819C001080002022-08-16 2:25PM EDT108.0010.409.9510.15+2.46+30.98%55500.00%
NKE220819C001090002022-08-16 2:53PM EDT109.008.798.859.05+1.56+21.58%137320.00%
NKE220819C001100002022-08-16 3:04PM EDT110.007.848.008.15+1.24+18.79%1002,7870.00%
NKE220819C001110002022-08-16 2:51PM EDT111.006.817.007.20+1.64+31.72%639731.25%
NKE220819C001120002022-08-16 11:43AM EDT112.005.926.006.15+1.02+20.82%75190.00%
NKE220819C001130002022-08-16 11:32AM EDT113.004.945.005.20+0.97+24.43%1270123.63%
NKE220819C001140002022-08-16 2:37PM EDT114.004.304.204.35+1.25+40.98%9853328.32%
NKE220819C001150002022-08-16 3:20PM EDT115.003.343.353.50+0.82+32.54%3622,26928.37%
NKE220819C001160002022-08-16 3:04PM EDT116.002.472.592.71+0.72+41.14%1,2772,05327.98%
NKE220819C001170002022-08-16 3:24PM EDT117.001.961.891.99+0.67+51.94%1,9581,96027.10%
NKE220819C001180002022-08-16 3:20PM EDT118.001.331.321.42+0.46+52.87%1,75563027.15%
NKE220819C001190002022-08-16 3:25PM EDT119.000.920.890.94+0.34+58.62%37978926.61%
NKE220819C001200002022-08-16 3:19PM EDT120.000.570.570.59+0.21+58.33%8453,63926.32%
NKE220819C001210002022-08-16 3:05PM EDT121.000.300.300.34+0.05+20.00%4380225.88%
NKE220819C001220002022-08-16 2:34PM EDT122.000.220.160.20+0.07+46.67%33129626.27%
NKE220819C001230002022-08-16 3:20PM EDT123.000.090.100.100.00-8936525.88%
NKE220819C001240002022-08-16 12:12PM EDT124.000.050.050.07-0.01-16.67%4033327.74%
NKE220819C001250002022-08-16 2:35PM EDT125.000.040.030.040.00-761,33728.32%
NKE220819C001260002022-08-16 1:53PM EDT126.000.020.020.03-0.01-33.33%4156730.08%
NKE220819C001270002022-08-15 9:54AM EDT127.000.030.000.030.00-211333.20%
NKE220819C001300002022-08-15 3:45PM EDT130.000.010.010.020.00-6745439.84%
NKE220819C001350002022-08-12 3:43PM EDT135.000.020.000.020.00-1051153.13%
NKE220819C001400002022-08-10 3:17PM EDT140.000.010.000.030.00-10115264.06%
NKE220819C001450002022-08-15 2:38PM EDT145.000.030.000.030.00-121875.00%
NKE220819C001500002022-07-11 12:11PM EDT150.000.020.000.020.00-78682.81%
NKE220819C001550002022-07-05 9:30AM EDT155.000.060.000.000.00-105750.00%
NKE220819C001600002022-07-12 9:30AM EDT160.000.020.000.000.00-116850.00%
NKE220819C001650002022-08-16 9:32AM EDT165.000.010.000.010.00-5307106.25%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE220819P000550002022-08-05 9:30AM EDT55.000.010.000.030.00-4610259.38%
NKE220819P000600002022-07-14 2:38PM EDT60.000.050.000.050.00-60238242.19%
NKE220819P000650002022-07-26 10:01AM EDT65.000.040.000.030.00-4146206.25%
NKE220819P000700002022-07-26 10:02AM EDT70.000.030.000.030.00-3279181.25%
NKE220819P000750002022-08-08 3:55PM EDT75.000.010.000.010.00-11351143.75%
NKE220819P000800002022-08-03 10:56AM EDT80.000.030.000.030.00-2430137.50%
NKE220819P000850002022-08-12 12:18PM EDT85.000.020.000.030.00-101,709118.75%
NKE220819P000900002022-08-15 12:15PM EDT90.000.020.000.010.00-21,16490.63%
NKE220819P000930002022-08-16 12:26PM EDT93.000.010.000.03-0.02-66.67%313589.06%
NKE220819P000940002022-08-12 9:52AM EDT94.000.020.000.000.00-16050.00%
NKE220819P000950002022-08-16 10:09AM EDT95.000.020.000.01+0.01+100.00%12,62071.88%
NKE220819P000960002022-08-15 3:06PM EDT96.000.010.000.010.00-831768.75%
NKE220819P000970002022-08-16 12:26PM EDT97.000.010.000.03-0.01-50.00%227674.22%
NKE220819P000975002022-08-16 11:09AM EDT97.500.010.000.03-0.03-75.00%198072.66%
NKE220819P000980002022-08-10 2:08PM EDT98.000.040.000.030.00-110271.09%
NKE220819P000990002022-08-15 12:07PM EDT99.000.030.000.030.00-228667.19%
NKE220819P001000002022-08-16 11:42AM EDT100.000.020.000.03+0.01+100.00%92,62064.06%
NKE220819P001010002022-08-16 12:02PM EDT101.000.020.000.03-0.01-33.33%328060.94%
NKE220819P001020002022-08-15 3:59PM EDT102.000.090.000.03+0.08+800.00%51,31657.03%
NKE220819P001030002022-08-15 3:36PM EDT103.000.020.000.000.00-1,5891,92025.00%
NKE220819P001040002022-08-16 10:44AM EDT104.000.020.000.030.00-186050.00%
NKE220819P001050002022-08-16 2:07PM EDT105.000.010.000.01-0.02-66.67%89917,70445.31%
NKE220819P001060002022-08-16 10:34AM EDT106.000.020.000.02-0.05-71.43%1288845.31%
NKE220819P001070002022-08-16 12:17PM EDT107.000.020.000.02-0.03-60.00%2692441.80%
NKE220819P001080002022-08-16 12:18PM EDT108.000.020.010.03-0.08-80.00%584840.63%
NKE220819P001090002022-08-16 2:38PM EDT109.000.020.020.03-0.09-81.82%3980337.11%
NKE220819P001100002022-08-16 3:15PM EDT110.000.050.040.05-0.12-70.59%8442,59436.33%
NKE220819P001110002022-08-16 1:48PM EDT111.000.060.060.07-0.19-76.00%15027534.57%
NKE220819P001120002022-08-16 2:46PM EDT112.000.130.100.11-0.26-66.67%58933133.40%
NKE220819P001130002022-08-16 3:16PM EDT113.000.170.150.17-0.37-68.52%38097632.32%
NKE220819P001140002022-08-16 3:07PM EDT114.000.250.230.27-0.44-63.77%84278331.54%
NKE220819P001150002022-08-16 3:22PM EDT115.000.400.380.42-0.67-62.62%36377630.81%
NKE220819P001160002022-08-16 2:34PM EDT116.000.570.590.64-0.84-59.57%32832830.18%
NKE220819P001170002022-08-16 2:46PM EDT117.001.030.890.95-0.84-44.92%1,14435429.69%
NKE220819P001180002022-08-16 3:18PM EDT118.001.381.301.40-1.35-49.45%69811829.98%
NKE220819P001190002022-08-16 2:26PM EDT119.001.731.831.95-2.97-63.19%144630.13%
NKE220819P001200002022-08-16 1:08PM EDT120.002.602.472.58-2.10-44.68%313629.79%
NKE220819P001210002022-08-08 2:05PM EDT121.007.453.303.450.00-132933.20%
NKE220819P001220002022-08-16 12:55PM EDT122.004.324.154.30-1.53-26.15%1234.86%
NKE220819P001230002022-08-16 3:05PM EDT123.005.205.055.20-2.55-32.90%4336.91%
NKE220819P001250002022-08-16 1:25PM EDT125.006.856.957.10-2.15-23.89%82542.29%
NKE220819P001270002022-08-15 9:50AM EDT127.0011.359.009.200.00-3350.68%
NKE220819P001300002022-07-27 2:35PM EDT130.0023.6011.9012.100.00-2056.25%
NKE220819P001320002022-08-16 1:36PM EDT132.0013.8513.9514.10-3.65-20.86%6165.04%
NKE220819P001350002022-08-11 11:03AM EDT135.0019.7516.9517.150.00-2077.15%
NKE220819P001400002022-07-14 1:31PM EDT140.0037.1523.8024.350.00-40174.56%
NKE220819P001450002022-08-16 12:31PM EDT145.0027.1026.9527.15-11.40-29.61%70108.40%
NKE220819P001500002022-07-28 1:21PM EDT150.0038.9031.8032.200.00-20117.19%
NKE220819P001550002022-08-16 9:31AM EDT155.0038.2036.9037.15-2.40-5.91%41133.20%
NKE220819P001600002022-08-04 9:35AM EDT160.0045.1541.9042.100.00-20142.58%
NKE220819P001650002022-07-18 9:46AM EDT165.0058.9546.8047.150.00-10150.59%