Investor Alert

New York Markets After Hours

Nike Inc. Cl B

NYS: NKE

GO
/marketstate/country/us

After Hours

 --Real time quotes

Oct 21, 2021, 5:51 p.m.

NKE
/zigman2/quotes/203439053/composite

$

162.25

Change

+0.07 +0.04%

Volume

Volume 196,875

Real time quotes

/zigman2/quotes/203439053/composite

Today's close

$ 158.45

$ 162.18

Change

+3.73 +2.35%

Day low

Day high

$158.28

$162.34

Open

52 week low

52 week high

$118.80

$174.38

Open

OPTION CHAIN FOR NIKE INC. CL B

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 86.65 87.70 75.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 81.65 82.70 80.00 quote 0.04 0.00 0.00 0.00 0.01 2.00
quote 0.00 0.00 0.00 76.65 77.70 85.00 quote 0.00 0.00 0.00 0.00 0.04
quote 55.75 0.00 0.00 71.65 72.70 4.00 90.00 quote 0.01 0.00 0.00 0.00 0.04 1.00
quote 56.90 0.00 0.00 66.65 67.70 3.00 95.00 quote 0.01 0.00 0.00 0.00 0.05 2.00
quote 60.70 14.90 2.00 61.60 62.70 1.00 100.00 quote 0.01 0.00 0.00 0.00 0.03 1.00
quote 41.85 0.00 0.00 56.65 57.70 3.00 105.00 quote 0.01 0.00 0.00 0.00 0.01 299.00
quote 35.80 0.00 0.00 51.60 52.70 6.00 110.00 quote 0.01 0.00 287.00 0.00 0.02 667.00
quote 34.55 0.00 0.00 46.60 47.70 1.00 115.00 quote 0.02 0.00 52.00 0.00 0.03 263.00
quote 26.84 0.00 0.00 41.65 42.70 3.00 120.00 quote 0.01 0.00 22.00 0.00 0.01 515.00
quote 24.74 0.00 0.00 36.65 37.70 1.00 125.00 quote 0.01 -0.01 1.00 0.00 0.03 422.00
quote 27.64 1.64 1.00 31.65 32.70 3.00 130.00 quote 0.04 0.01 1.00 0.00 0.04 557.00
quote 13.00 0.00 0.00 27.65 28.70 3.00 134.00 quote 0.01 -0.01 1.00 0.00 0.03 255.00
quote 25.94 2.60 4.00 26.65 27.70 26.00 135.00 quote 0.01 0.00 1.00 0.00 0.01 478.00
quote 22.55 0.00 4.00 25.65 26.70 4.00 136.00 quote 0.05 0.00 0.00 0.00 0.03 114.00
quote 23.70 6.56 1.00 24.65 25.70 20.00 137.00 quote 0.07 0.00 0.00 0.00 0.02 29.00
quote 0.00 0.00 0.00 23.70 24.45 138.00 quote 0.01 -0.04 1.00 0.00 0.03 2,292
quote 19.30 0.00 8.00 22.75 23.40 8.00 139.00 quote 0.05 0.02 3.00 0.00 0.04 230.00
quote 18.47 1.19 1.00 21.75 22.60 34.00 140.00 quote 0.01 0.00 1.00 0.00 0.01 1,419
quote 19.70 0.00 1.00 20.75 21.55 141.00 quote 0.01 -0.05 7.00 0.00 0.03 129.00
quote 7.65 0.00 0.00 19.75 20.70 2.00 142.00 quote 0.01 -0.02 10.00 0.00 0.03 33.00
quote 8.75 0.00 0.00 18.70 19.60 3.00 143.00 quote 0.02 -0.01 3.00 0.00 0.02 293.00
quote 4.90 0.00 0.00 17.75 18.60 2.00 144.00 quote 0.02 -0.03 1.00 0.00 0.01 209.00
quote 16.90 3.54 5.00 16.75 17.45 106.00 145.00 quote 0.01 -0.04 3.00 0.00 0.01 679.00
quote 12.80 0.70 1.00 15.75 16.70 61.00 146.00 quote 0.02 -0.01 1.00 0.00 0.03 202.00
quote 10.66 -0.51 1.00 14.75 15.60 37.00 147.00 quote 0.05 -0.01 13.00 0.00 0.01 236.00
quote 11.32 1.19 21.00 13.75 14.60 92.00 148.00 quote 0.02 -0.01 1.00 0.00 0.03 162.00
quote 12.80 4.25 6.00 12.95 13.45 121.00 149.00 quote 0.02 -0.02 8.00 0.00 0.04 1,045
quote 11.50 4.13 23.00 11.85 12.60 527.00 150.00 quote 0.01 -0.02 58.00 0.00 0.01 953.00
quote 9.30 3.78 67.00 9.30 10.05 782.00 152.50 quote 0.02 -0.03 60.00 0.01 0.02 1,010
quote 7.00 3.50 151.00 7.00 7.60 912.00 155.00 quote 0.02 -0.12 294.00 0.02 0.03 1,629
quote 4.00 2.51 737.00 4.30 5.00 1,844 157.50 quote 0.07 -0.50 519.00 0.04 0.07 872.00
quote 2.40 1.98 5,483 2.10 2.40 3,018 160.00 quote 0.16 -1.82 419.00 0.14 0.19 347.00
162.18 Current price as of 10/21/2021 04:00:02 PM
quote 0.63 0.53 5,085 0.57 0.70 1,167 162.50 quote 1.00 -4.05 25.00 0.77 1.06 24.00
quote 0.13 0.07 786.00 0.12 0.13 798.00 165.00 quote 3.46 -3.69 7.00 2.76 3.20 371.00
quote 0.05 0.01 172.00 0.04 0.08 307.00 167.50 quote 10.30 0.33 25.00 5.15 5.90 25.00
quote 0.05 0.02 34.00 0.03 0.05 797.00 170.00 quote 9.21 -2.14 9.00 7.55 8.25 28.00
quote 0.02 -0.02 12.00 0.00 0.06 69.00 172.50 quote 15.37 -5.15 3.00 9.95 10.80 2.00
quote 0.02 0.00 13.00 0.00 0.06 446.00 175.00 quote 0.00 0.00 0.00 12.40 13.30
quote 0.02 0.00 1.00 0.00 0.05 1,012 180.00 quote 20.30 0.00 0.00 17.50 18.25 1.00
quote 0.01 -0.02 40.00 0.00 0.02 733.00 185.00 quote 27.35 -7.86 4.00 22.40 23.25 1.00
quote 0.01 0.00 694.00 0.00 0.02 2,594 190.00 quote 0.00 0.00 0.00 27.30 28.35
quote 0.02 -0.01 1.00 0.00 0.03 568.00 195.00 quote 37.35 0.00 2.00 32.30 33.35
quote 0.02 0.00 0.00 0.00 0.03 249.00 200.00 quote 54.05 0.00 0.00 37.30 38.35
quote 0.05 0.00 0.00 0.00 0.05 104.00 205.00 quote 54.90 0.00 0.00 42.30 43.35
quote 0.04 0.00 0.00 0.00 0.01 2.00 210.00 quote 51.65 0.00 1.00 47.30 48.35
quote 0.02 0.00 0.00 0.00 0.03 239.00 215.00 quote 0.00 0.00 0.00 52.30 53.35
quote 0.02 0.00 0.00 0.00 0.03 415.00 220.00 quote 0.00 0.00 0.00 57.30 58.35
quote 0.01 0.00 0.00 0.00 0.05 107.00 225.00 quote 0.00 0.00 0.00 62.30 63.35
quote 0.01 -0.03 20.00 0.00 0.03 703.00 230.00 quote 0.00 0.00 0.00 67.30 68.35
quote 0.03 0.00 0.00 0.00 0.03 56.00 235.00 quote 0.00 0.00 0.00 72.30 73.35
quote 0.03 -0.01 1.00 0.00 0.02 30.00 240.00 quote 0.00 0.00 0.00 77.30 78.35
quote 0.02 0.00 0.00 0.00 0.01 218.00 245.00 quote 86.76 0.00 1.00 82.30 83.35 1.00
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 76.85 77.65 85.00 quote 0.03 0.00 0.00 0.00 0.13 20.00
quote 0.00 0.00 0.00 71.85 72.65 90.00 quote 0.02 0.00 0.00 0.00 0.07 4.00
quote 51.85 0.00 0.00 66.85 67.60 1.00 95.00 quote 0.03 0.00 0.00 0.00 0.05 14.00
quote 0.00 0.00 0.00 61.85 62.65 100.00 quote 0.03 0.00 0.00 0.00 0.08 8.00
quote 0.00 0.00 0.00 56.85 57.65 105.00 quote 0.03 0.00 0.00 0.00 0.03 86.00
quote 0.00 0.00 0.00 51.85 52.60 110.00 quote 0.06 0.00 0.00 0.00 0.04 86.00
quote 35.10 0.00 0.00 46.85 47.65 3.00 115.00 quote 0.03 -0.02 122.00 0.00 0.04 87.00
quote 37.50 4.50 1.00 41.85 42.65 3.00 120.00 quote 0.03 -0.03 10.00 0.00 0.04 124.00
quote 0.00 0.00 0.00 36.85 37.65 125.00 quote 0.01 -0.04 3.00 0.00 0.01 157.00
quote 15.80 0.00 0.00 31.90 32.60 13.00 130.00 quote 0.03 -0.01 6.00 0.01 0.05 195.00
quote 17.74 0.00 0.00 26.90 27.65 72.00 135.00 quote 0.02 -0.03 6.00 0.02 0.03 442.00
quote 0.00 0.00 0.00 25.90 26.65 136.00 quote 0.03 -0.01 2.00 0.02 0.04 224.00
quote 0.00 0.00 0.00 24.90 25.65 137.00 quote 0.03 -0.14 9.00 0.02 0.04 3.00
quote 19.35 1.95 1.00 23.95 24.40 1.00 138.00 quote 0.04 -0.01 2.00 0.03 0.04 285.00
quote 0.00 0.00 0.00 22.90 23.40 139.00 quote 0.11 -0.05 2.00 0.03 0.04 15.00
quote 17.41 0.16 1.00 21.95 22.45 13.00 140.00 quote 0.05 -0.04 18.00 0.03 0.07 1,419
quote 0.00 0.00 0.00 20.95 21.45 141.00 quote 0.04 -0.06 6.00 0.04 0.05 2.00
quote 18.80 8.55 2.00 19.90 20.45 2.00 142.00 quote 0.05 -0.02 5.00 0.04 0.06 22.00
quote 0.00 0.00 0.00 18.90 19.45 143.00 quote 0.06 -0.02 1.00 0.04 0.06 6.00
quote 0.00 0.00 0.00 17.90 18.60 144.00 quote 0.09 -0.01 74.00 0.05 0.07 116.00
quote 15.70 2.00 1.00 16.95 17.45 108.00 145.00 quote 0.07 -0.02 13.00 0.05 0.08 475.00
quote 8.80 0.00 0.00 15.95 16.45 10.00 146.00 quote 0.09 -0.02 5.00 0.06 0.08 86.00
quote 15.05 4.56 1.00 14.95 15.45 17.00 147.00 quote 0.12 -0.03 45.00 0.07 0.09 102.00
quote 12.78 2.74 2.00 14.00 14.50 12.00 148.00 quote 0.10 -0.06 6.00 0.08 0.10 45.00
quote 8.77 -0.10 1.00 12.95 13.50 14.00 149.00 quote 0.09 -0.09 29.00 0.09 0.11 107.00
quote 12.15 3.83 72.00 12.20 12.50 857.00 150.00 quote 0.12 -0.10 160.00 0.10 0.12 529.00
quote 9.71 3.73 18.00 9.60 10.05 84.00 152.50 quote 0.18 -0.21 140.00 0.15 0.18 448.00
quote 7.40 3.50 84.00 7.35 7.65 602.00 155.00 quote 0.29 -0.43 363.00 0.25 0.29 921.00
quote 4.96 2.60 247.00 5.05 5.35 755.00 157.50 quote 0.52 -0.96 338.00 0.47 0.53 257.00
quote 3.25 2.02 3,068 3.10 3.40 1,935 160.00 quote 1.00 -2.05 359.00 0.92 1.04 275.00
162.18 Current price as of 10/21/2021 04:00:02 PM
quote 1.65 1.05 1,195 1.54 1.69 401.00 162.50 quote 1.98 -3.32 87.00 1.83 2.01 28.00
quote 0.76 0.46 2,518 0.70 0.79 1,618 165.00 quote 4.47 -1.56 13.00 3.35 3.65 178.00
quote 0.33 0.19 379.00 0.30 0.36 126.00 167.50 quote 0.00 0.00 0.00 5.45 5.80 25.00
quote 0.18 0.07 311.00 0.14 0.19 588.00 170.00 quote 9.28 -2.77 5.00 7.80 8.25 40.00
quote 0.12 0.03 42.00 0.11 0.12 364.00 172.50 quote 0.00 0.00 0.00 10.25 10.75
quote 0.09 -0.01 295.00 0.08 0.09 985.00 175.00 quote 17.68 -8.07 10.00 12.70 13.15 12.00
quote 0.00 0.00 0.00 0.06 0.08 11.00 177.50 quote 0.00 0.00 0.00 15.20 15.70
quote 0.06 -0.01 5.00 0.05 0.07 112.00 180.00 quote 0.00 0.00 0.00 17.65 18.20
quote 0.05 0.01 8.00 0.04 0.06 105.00 185.00 quote 0.00 0.00 0.00 22.65 23.15
quote 0.04 0.01 556.00 0.03 0.05 2,945 190.00 quote 31.08 -2.27 1.00 27.50 28.15 1.00
quote 0.03 -0.03 10.00 0.02 0.04 287.00 195.00 quote 0.00 0.00 0.00 32.40 33.15
quote 0.02 -0.01 5.00 0.01 0.05 352.00 200.00 quote 0.00 0.00 0.00 37.60 38.15
quote 0.04 -0.01 2.00 0.00 0.10 416.00 205.00 quote 0.00 0.00 0.00 42.40 43.15
quote 0.05 0.00 4.00 0.00 0.07 164.00 210.00 quote 0.00 0.00 0.00 47.40 48.15
quote 0.03 -0.03 2.00 0.00 0.07 135.00 215.00 quote 0.00 0.00 0.00 52.40 53.15
quote 0.03 -0.01 100.00 0.00 0.10 281.00 220.00 quote 0.00 0.00 0.00 57.50 58.15
quote 0.03 0.00 0.00 0.00 0.11 272.00 225.00 quote 0.00 0.00 0.00 62.40 63.15
quote 0.02 -0.01 20.00 0.00 0.05 562.00 230.00 quote 0.00 0.00 0.00 67.40 68.15
quote 0.02 0.00 0.00 0.00 0.13 70.00 235.00 quote 0.00 0.00 0.00 72.40 73.15
quote 0.03 0.00 0.00 0.00 0.13 20.00 240.00 quote 0.00 0.00 0.00 77.40 78.15
quote 0.02 0.00 21.00 0.00 0.03 40.00 245.00 quote 0.00 0.00 0.00 82.40 83.15

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.