Canada markets close in 3 hours 15 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
128.71-0.35 (-0.27%)
As of 12:45PM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE230203C000700002023-01-11 1:47PM EST70.0058.0558.9559.400.00-11649.22%
NKE230203C000900002023-02-03 10:00AM EST90.0037.4039.0039.35-0.31-0.82%101411.72%
NKE230203C000950002022-12-30 1:54PM EST95.0022.0032.4533.000.00-110.00%
NKE230203C001000002023-02-03 10:04AM EST100.0027.6928.9029.25-2.33-7.76%16293.36%
NKE230203C001040002023-01-06 9:58AM EST104.0019.0025.0025.200.00-50259.38%
NKE230203C001050002023-01-26 12:33PM EST105.0022.3824.0024.150.00-310246.29%
NKE230203C001070002023-01-27 2:40PM EST107.0020.9221.7022.400.00-23224.22%
NKE230203C001080002023-02-03 10:13AM EST108.0020.0721.0021.200.00-116221.68%
NKE230203C001090002023-02-01 10:29AM EST109.0018.5020.0020.150.00-11209.38%
NKE230203C001100002023-02-03 10:07AM EST110.0018.9018.9519.20+0.90+5.00%1113200.00%
NKE230203C001110002023-02-02 2:53PM EST111.0016.4018.0018.10-1.12-6.39%2115187.89%
NKE230203C001120002023-02-01 3:18PM EST112.0015.6016.8017.15-1.61-9.36%14169.14%
NKE230203C001130002023-02-02 2:53PM EST113.0015.5415.7516.250.00-712163.67%
NKE230203C001140002023-02-02 2:23PM EST114.0015.4914.9515.200.00-2113163.48%
NKE230203C001150002023-02-03 12:05PM EST115.0014.0513.9014.15-1.30-8.47%5109149.02%
NKE230203C001160002023-02-02 2:37PM EST116.0012.6113.0013.250.00-88150.00%
NKE230203C001170002023-02-02 11:03AM EST117.0013.9511.9512.200.00-911135.94%
NKE230203C001180002023-02-01 1:55PM EST118.009.0510.8511.150.00-1126119.53%
NKE230203C001190002023-02-03 9:51AM EST119.008.6010.0010.25-3.05-26.18%310121.68%
NKE230203C001200002023-02-03 11:28AM EST120.008.878.859.15-1.36-13.29%39124101.56%
NKE230203C001210002023-02-02 1:01PM EST121.008.837.858.100.00-23090.33%
NKE230203C001220002023-02-03 12:00PM EST122.006.906.857.25-1.06-13.32%114687.30%
NKE230203C001230002023-02-03 11:28AM EST123.005.875.856.10-1.52-20.57%45972.07%
NKE230203C001240002023-02-03 10:47AM EST124.004.924.855.10-2.11-30.01%4016462.70%
NKE230203C001250002023-02-03 11:16AM EST125.004.064.004.20+0.20+5.18%3233060.74%
NKE230203C001260002023-02-03 12:26PM EST126.003.203.003.10-0.45-12.33%271,18749.90%
NKE230203C001270002023-02-03 11:56AM EST127.002.081.892.33-0.20-8.77%6150748.73%
NKE230203C001280002023-02-03 11:56AM EST128.001.161.141.38-0.28-19.44%1671,67236.72%
NKE230203C001290002023-02-03 12:22PM EST129.000.600.430.46-0.48-44.44%7371,14022.07%
NKE230203C001300002023-02-03 12:30PM EST130.000.080.090.11-0.54-87.10%1,45787019.24%
NKE230203C001310002023-02-03 12:29PM EST131.000.030.020.03-0.31-91.18%1,24160820.70%
NKE230203C001320002023-02-03 11:43AM EST132.000.010.000.01-0.19-95.00%11299822.66%
NKE230203C001330002023-02-03 11:03AM EST133.000.010.000.01-0.11-91.67%5421428.91%
NKE230203C001340002023-02-03 12:00PM EST134.000.020.000.01-0.03-60.00%3730334.38%
NKE230203C001350002023-02-03 10:50AM EST135.000.010.000.02-0.03-75.00%42,54543.75%
NKE230203C001360002023-02-03 9:30AM EST136.000.020.000.03-0.02-50.00%110352.34%
NKE230203C001370002023-02-02 11:38AM EST137.000.030.000.010.00-3633350.00%
NKE230203C001380002023-02-01 1:18PM EST138.000.020.000.020.00-74554.69%
NKE230203C001390002023-02-02 1:54PM EST139.000.020.000.030.00-25063.28%
NKE230203C001400002023-02-02 11:54AM EST140.000.030.000.010.00-51,55659.38%
NKE230203C001410002023-01-30 12:52PM EST141.000.020.000.020.00-710870.31%
NKE230203C001430002023-01-24 9:39AM EST143.000.060.000.020.00--279.69%
NKE230203C001440002023-01-26 9:33AM EST144.000.020.000.020.00--384.38%
NKE230203C001450002023-01-23 1:35PM EST145.000.020.000.030.00-72392.19%
NKE230203C001460002023-01-27 9:30AM EST146.000.020.000.030.00-1196.88%
NKE230203C001500002023-01-18 12:01PM EST150.000.030.000.020.00--61109.38%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE230203P000750002022-12-27 3:09PM EST75.000.030.000.040.00--1381.25%
NKE230203P000800002023-01-11 10:52AM EST80.000.020.000.020.00-10318.75%
NKE230203P000850002023-01-11 10:52AM EST85.000.020.000.030.00-115290.63%
NKE230203P000900002023-01-17 11:59AM EST90.000.010.000.020.00-90134243.75%
NKE230203P000950002023-02-01 12:42PM EST95.000.010.000.010.00-16135193.75%
NKE230203P001000002023-02-02 2:42PM EST100.000.010.000.030.00-34237184.38%
NKE230203P001040002023-01-26 3:52PM EST104.000.010.000.020.00-121150.00%
NKE230203P001050002023-01-31 10:30AM EST105.000.020.000.010.00-180137.50%
NKE230203P001060002023-01-31 10:10AM EST106.000.020.000.010.00-61171131.25%
NKE230203P001070002023-01-31 10:32AM EST107.000.020.000.020.00-5676132.81%
NKE230203P001080002023-01-30 9:53AM EST108.000.030.000.020.00-2066128.13%
NKE230203P001090002023-01-30 10:38AM EST109.000.030.000.030.00-1134126.56%
NKE230203P001100002023-02-01 2:43PM EST110.000.020.000.030.00-21310120.31%
NKE230203P001110002023-02-01 3:15PM EST111.000.010.000.030.00-361114.06%
NKE230203P001120002023-02-01 2:43PM EST112.000.020.000.030.00-1693107.81%
NKE230203P001130002023-02-02 10:36AM EST113.000.010.000.010.00-38590.63%
NKE230203P001140002023-02-03 11:15AM EST114.000.010.000.030.00-59695.31%
NKE230203P001150002023-02-02 12:03PM EST115.000.070.000.02+0.06+600.00%22,33684.38%
NKE230203P001160002023-02-02 3:21PM EST116.000.100.000.02+0.09+900.00%292079.69%
NKE230203P001170002023-02-03 9:55AM EST117.000.010.000.01-0.01-50.00%276068.75%
NKE230203P001180002023-02-02 11:57AM EST118.000.020.000.010.00-181,17562.50%
NKE230203P001190002023-02-03 10:41AM EST119.000.160.000.02+0.13+433.33%423861.72%
NKE230203P001200002023-02-03 11:19AM EST120.000.010.000.01-0.03-75.00%303,86751.56%
NKE230203P001210002023-02-03 10:13AM EST121.000.010.000.02-0.04-80.00%2266050.00%
NKE230203P001220002023-02-03 11:01AM EST122.000.020.010.02-0.06-75.00%191,09848.44%
NKE230203P001230002023-02-03 10:35AM EST123.000.020.000.02-0.07-77.78%2021642.19%
NKE230203P001240002023-02-03 11:42AM EST124.000.010.000.02-0.10-90.91%351,49635.55%
NKE230203P001250002023-02-03 12:22PM EST125.000.010.000.01-0.12-92.31%28585025.78%
NKE230203P001260002023-02-03 12:09PM EST126.000.020.010.02-0.26-92.86%1161,40222.27%
NKE230203P001270002023-02-03 12:29PM EST127.000.040.030.04-0.30-88.24%2951,76417.77%
NKE230203P001280002023-02-03 12:27PM EST128.000.090.100.12-0.69-88.46%7491,46413.87%
NKE230203P001290002023-02-03 12:28PM EST129.000.340.390.43-0.61-64.21%3727799.67%
NKE230203P001300002023-02-03 12:27PM EST130.001.030.971.11-0.45-30.41%2435830.00%
NKE230203P001310002023-02-03 10:30AM EST131.002.741.732.06+0.19+7.45%14380.00%
NKE230203P001320002023-02-02 12:26PM EST132.004.552.653.05+2.37+108.72%44030.00%
NKE230203P001330002023-02-02 11:33AM EST133.005.453.804.00+2.72+99.63%12190.00%
NKE230203P001340002023-02-02 12:26PM EST134.003.924.855.050.00-271510.00%
NKE230203P001350002023-02-03 10:21AM EST135.006.655.806.05-1.30-16.35%1990.00%
NKE230203P001360002023-02-03 10:21AM EST136.007.656.807.00+1.10+16.79%1380.00%
NKE230203P001370002023-02-01 3:50PM EST137.007.507.808.100.00-2290.00%
NKE230203P001380002023-02-01 3:50PM EST138.008.508.809.000.00-2130.00%
NKE230203P001390002023-02-01 3:50PM EST139.009.509.8010.200.00-120.00%
NKE230203P001400002023-01-30 1:30PM EST140.0013.5010.7011.100.00-300.00%
NKE230203P001410002023-02-02 10:20AM EST141.0011.6511.7511.950.00-800.00%
NKE230203P001450002023-02-02 9:35AM EST145.0014.6515.7016.050.00--00.00%