NKE - NIKE, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE230616C000450002023-05-18 11:40AM EDT45.0073.4060.5561.200.00-10218.75%
NKE230616C000475002023-05-24 9:31AM EDT47.5060.7058.1058.700.00-10228.13%
NKE230616C000500002022-12-02 11:18AM EDT50.0061.5067.5068.300.00-19837.99%
NKE230616C000550002022-10-04 3:30PM EDT55.0035.9937.6038.200.00-10110.00%
NKE230616C000600002022-11-28 3:40PM EDT60.0046.8256.0056.800.00-719639.26%
NKE230616C000650002023-06-09 3:59PM EDT65.0040.9540.6541.20-2.30-5.32%20153.13%
NKE230616C000700002023-04-21 9:30AM EDT70.0054.3044.7045.050.00-167479.54%
NKE230616C000750002023-05-12 10:20AM EDT75.0046.2530.6531.250.00-20117.58%
NKE230616C000800002023-05-31 9:42AM EDT80.0026.0025.6026.250.00-11693.75%
NKE230616C000825002023-06-06 10:12AM EDT82.5023.6523.2023.800.00-3395.31%
NKE230616C000850002023-06-06 11:25AM EDT85.0021.5020.6521.250.00-5579.49%
NKE230616C000875002023-06-06 3:38PM EDT87.5018.8018.2018.900.00-72280.27%
NKE230616C000900002023-06-09 12:32PM EDT90.0015.8515.7016.25-0.40-2.46%68264.06%
NKE230616C000925002023-06-01 3:56PM EDT92.5011.2013.2013.850.00-926858.89%
NKE230616C000950002023-06-07 1:08PM EDT95.0013.0710.7511.300.00-157662.60%
NKE230616C000975002023-06-07 12:42PM EDT97.5010.908.308.800.00-156151.27%
NKE230616C001000002023-06-09 3:37PM EDT100.006.185.956.35-0.22-3.44%12,24341.16%
NKE230616C001030002023-06-09 3:20PM EDT103.003.603.353.50-1.45-28.71%3126929.49%
NKE230616C001040002023-06-09 11:54AM EDT104.002.602.602.71-0.60-18.75%3652727.81%
NKE230616C001050002023-06-09 3:57PM EDT105.001.911.951.99-0.48-20.08%951,77626.12%
NKE230616C001060002023-06-09 3:59PM EDT106.001.411.381.43-0.37-20.79%48665925.61%
NKE230616C001070002023-06-09 3:59PM EDT107.000.980.930.98-0.29-22.83%6561,15325.20%
NKE230616C001080002023-06-09 3:59PM EDT108.000.630.610.64-0.26-29.21%4171,11824.85%
NKE230616C001090002023-06-09 3:57PM EDT109.000.390.380.41-0.19-32.76%23498624.90%
NKE230616C001100002023-06-09 3:59PM EDT110.000.240.250.26-0.15-38.46%6885,19025.24%
NKE230616C001110002023-06-09 3:20PM EDT111.000.160.150.19-0.09-36.00%9262826.71%
NKE230616C001120002023-06-09 3:16PM EDT112.000.120.110.13-0.06-33.33%831,78127.64%
NKE230616C001130002023-06-09 3:03PM EDT113.000.080.080.11-0.06-42.86%3572629.88%
NKE230616C001140002023-06-09 2:04PM EDT114.000.070.060.07-0.05-41.67%1750030.18%
NKE230616C001150002023-06-09 3:48PM EDT115.000.060.050.06-0.04-40.00%7047,76232.13%
NKE230616C001160002023-06-09 1:19PM EDT116.000.050.040.05-0.02-28.57%431,57433.79%
NKE230616C001170002023-06-09 2:08PM EDT117.000.050.030.05-0.01-16.67%4688636.52%
NKE230616C001180002023-06-09 9:46AM EDT118.000.040.030.04-0.04-50.00%221,93237.70%
NKE230616C001190002023-06-09 3:53PM EDT119.000.030.020.04-0.01-25.00%2541,23940.23%
NKE230616C001200002023-06-09 3:34PM EDT120.000.020.020.03-0.02-50.00%86,84141.02%
NKE230616C001210002023-06-08 3:12PM EDT121.000.030.010.03-0.01-25.00%279643.36%
NKE230616C001220002023-06-09 10:04AM EDT122.000.020.010.02-0.01-33.33%632142.97%
NKE230616C001230002023-06-09 10:14AM EDT123.000.030.010.03-0.01-25.00%22947.66%
NKE230616C001240002023-06-05 9:37AM EDT124.000.050.010.020.00-15047.66%
NKE230616C001250002023-06-09 11:57AM EDT125.000.010.000.02-0.02-66.67%137,66749.61%
NKE230616C001260002023-06-08 12:44PM EDT126.000.020.000.020.00-528251.56%
NKE230616C001270002023-06-09 9:39AM EDT127.000.010.000.020.00-205250.00%
NKE230616C001300002023-06-09 2:15PM EDT130.000.010.000.01-0.05-83.33%712,72051.56%
NKE230616C001350002023-06-09 11:42AM EDT135.000.010.000.010.00-26,30959.38%
NKE230616C001400002023-06-09 1:27PM EDT140.000.010.000.010.00-13,40268.75%
NKE230616C001450002023-06-05 2:22PM EDT145.000.020.000.010.00-204,25175.00%
NKE230616C001500002023-06-02 1:28PM EDT150.000.010.000.010.00-566284.38%
NKE230616C001550002023-06-09 3:49PM EDT155.000.010.000.010.00-337890.63%
NKE230616C001600002023-06-08 3:14PM EDT160.000.010.000.010.00-11,28196.88%
NKE230616C001650002023-05-26 10:10AM EDT165.000.010.000.010.00-11,534103.13%
NKE230616C001700002023-05-17 11:05AM EDT170.000.010.000.010.00-81,349109.38%
NKE230616C001750002023-05-30 3:14PM EDT175.000.020.000.010.00-1139115.63%
NKE230616C001800002023-05-15 10:56AM EDT180.000.010.000.010.00-1743121.88%
NKE230616C001850002023-05-03 11:24AM EDT185.000.010.000.010.00-140125.00%
NKE230616C001900002023-03-24 2:22PM EDT190.000.010.000.040.00-3119149.22%
NKE230616C001950002023-03-21 3:04PM EDT195.000.020.000.040.00-1202154.69%
NKE230616C002000002023-03-17 1:29PM EDT200.000.020.000.030.00-1319156.25%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE230616P000450002023-02-27 4:46PM EDT45.000.020.000.040.00-1962225.00%
NKE230616P000475002023-03-22 1:12PM EDT47.500.010.000.030.00-1037206.25%
NKE230616P000500002023-05-04 2:55PM EDT50.000.020.000.030.00-3304193.75%
NKE230616P000550002023-05-02 12:58PM EDT55.000.010.000.030.00-2958170.31%
NKE230616P000600002023-05-17 9:30AM EDT60.000.010.000.010.00-12,513134.38%
NKE230616P000650002023-05-26 3:36PM EDT65.000.010.000.020.00-11,481125.00%
NKE230616P000700002023-05-31 9:53AM EDT70.000.010.000.020.00-201,586106.25%
NKE230616P000750002023-06-02 11:43AM EDT75.000.010.000.030.00-102,11993.75%
NKE230616P000800002023-06-09 9:30AM EDT80.000.010.000.010.00-13,44968.75%
NKE230616P000825002023-06-05 3:30PM EDT82.500.010.000.030.00-155270.31%
NKE230616P000850002023-06-09 3:45PM EDT85.000.010.000.030.00-42,57262.50%
NKE230616P000875002023-06-09 12:28PM EDT87.500.020.000.02+0.01+100.00%578853.13%
NKE230616P000900002023-06-09 3:14PM EDT90.000.020.010.030.00-81,48452.34%
NKE230616P000925002023-06-09 3:48PM EDT92.500.030.020.04-0.01-25.00%23,01546.09%
NKE230616P000950002023-06-09 3:45PM EDT95.000.040.040.06-0.03-42.86%482,71340.82%
NKE230616P000975002023-06-09 2:25PM EDT97.500.090.070.09-0.02-18.18%1782,04434.96%
NKE230616P001000002023-06-09 3:58PM EDT100.000.160.150.17-0.05-23.81%4288,62030.13%
NKE230616P001030002023-06-09 3:37PM EDT103.000.450.440.49-0.11-19.64%9133,08426.12%
NKE230616P001040002023-06-09 3:56PM EDT104.000.690.660.69-0.13-15.85%1,0281,04924.71%
NKE230616P001050002023-06-09 3:59PM EDT105.001.010.981.000.00-4019,96823.83%
NKE230616P001060002023-06-09 3:57PM EDT106.001.451.401.45+0.08+5.84%26792423.56%
NKE230616P001070002023-06-09 3:37PM EDT107.001.961.932.02+0.08+4.26%4241,00923.39%
NKE230616P001080002023-06-09 3:59PM EDT108.002.632.602.74+0.12+4.78%221,01224.07%
NKE230616P001090002023-06-09 2:05PM EDT109.003.403.353.65+0.35+11.48%381,15627.25%
NKE230616P001100002023-06-09 3:58PM EDT110.004.274.204.50+0.23+5.69%508,54528.13%
NKE230616P001110002023-06-09 1:12PM EDT111.005.285.005.50+0.20+3.94%1132332.32%
NKE230616P001120002023-06-07 11:21AM EDT112.006.156.006.40+0.90+17.14%126333.01%
NKE230616P001130002023-06-09 1:06PM EDT113.007.196.907.40+1.74+31.93%13336.62%
NKE230616P001140002023-06-01 1:23PM EDT114.0010.277.908.450.00-711942.09%
NKE230616P001150002023-06-09 2:50PM EDT115.009.138.959.35+0.37+4.22%7311,23141.41%
NKE230616P001160002023-06-07 1:09PM EDT116.008.109.8510.450.00-1149.02%
NKE230616P001170002023-06-07 9:31AM EDT117.0011.4910.9011.400.00-2050.20%
NKE230616P001180002023-05-31 9:34AM EDT118.0012.8611.7512.500.00-2057.81%
NKE230616P001190002023-06-08 3:20PM EDT119.0012.7812.8513.400.00-1056.54%
NKE230616P001200002023-06-09 3:59PM EDT120.0014.2513.9014.40+0.30+2.15%11,0013,49759.57%
NKE230616P001210002023-05-31 9:38AM EDT121.0015.5014.8515.400.00--062.60%
NKE230616P001220002023-06-06 9:47AM EDT122.0016.2515.8516.400.00-2065.53%
NKE230616P001230002023-06-01 10:25AM EDT123.0019.7716.8517.450.00-1071.09%
NKE230616P001240002023-06-08 10:07AM EDT124.0017.0717.8518.400.00-1071.19%
NKE230616P001250002023-06-09 3:56PM EDT125.0019.2518.9019.40+0.39+2.07%11,3562,28674.02%
NKE230616P001260002023-05-22 1:00PM EDT126.0014.5019.9020.600.00--065.63%
NKE230616P001270002023-05-30 9:53AM EDT127.0019.5520.8521.400.00--079.49%
NKE230616P001300002023-06-09 3:56PM EDT130.0024.2523.9524.40+0.39+1.63%4283463.67%
NKE230616P001350002023-06-09 3:18PM EDT135.0028.9028.9029.40+0.04+0.14%414864.06%
NKE230616P001400002023-05-30 12:35PM EDT140.0033.0033.8034.450.00-100115.04%
NKE230616P001450002023-05-18 12:14PM EDT145.0027.4038.8539.450.00-2081.25%
NKE230616P001500002023-04-11 1:58PM EDT150.0026.7227.4028.250.00-1000.00%
NKE230616P001550002023-05-31 9:39AM EDT155.0049.3048.8049.450.00-10147.27%
NKE230616P001600002023-02-17 11:52AM EDT160.0035.9039.3039.900.00-200.00%
NKE230616P001650002022-05-19 12:57PM EDT165.0058.6257.4558.350.00-110.00%
NKE230616P001700002023-05-18 11:56AM EDT170.0051.4563.7564.400.00-10170.31%
NKE230616P001800002023-05-19 10:18AM EDT180.0064.9073.8074.400.00-10186.72%
NKE230616P002000002022-10-03 12:52PM EDT200.00114.65107.25107.900.00--0577.15%