Nike Inc. Cl B

NYS: NKE

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Dec 7, 2021, 7:36 a.m.

NKE
/zigman2/quotes/203439053/composite

$

170.45

Change

+1.54 +0.91%

Volume

Volume 7,376

Real time quotes

/zigman2/quotes/203439053/composite

Previous close

$ 168.91

$ 168.91

Change

-1.33 -0.78%

Day low

Day high

$168.06

$171.21

Open

52 week low

52 week high

$125.44

$179.10

Open

OPTION CHAIN FOR NIKE INC. CL B

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 10, 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 48.60 49.45 120.00 quote 0.01 -0.05 986.00 0.00 0.01 1,436
quote 44.75 0.00 0.00 43.65 44.30 125.00 quote 0.11 0.04 12.00 0.00 0.03 201.00
quote 44.90 0.00 0.00 38.65 39.30 130.00 quote 0.07 -0.09 100.00 0.00 0.10 422.00
quote 0.00 0.00 0.00 33.70 34.35 135.00 quote 0.06 -0.16 46.00 0.03 0.18 81.00
quote 29.53 0.00 0.00 28.70 29.60 1.00 140.00 quote 0.09 -0.17 170.00 0.06 0.10 394.00
quote 24.75 0.00 0.00 23.75 24.55 1.00 145.00 quote 0.16 -0.18 34.00 0.11 0.17 386.00
quote 20.15 0.00 0.00 18.85 19.90 7.00 150.00 quote 0.22 -0.24 258.00 0.19 0.23 641.00
quote 15.95 0.00 2.00 16.45 16.85 2.00 152.50 quote 0.27 -0.28 21.00 0.26 0.29 96.00
quote 14.60 0.00 0.00 14.05 14.65 31.00 155.00 quote 0.34 -0.37 75.00 0.34 0.37 1,147
quote 11.90 1.15 4.00 11.65 12.25 18.00 157.50 quote 0.45 -0.32 57.00 0.43 0.48 249.00
quote 9.70 0.30 6.00 9.30 9.80 41.00 160.00 quote 0.57 -0.41 226.00 0.57 0.64 1,102
quote 7.57 0.27 23.00 7.00 7.35 110.00 162.50 quote 0.89 -0.34 260.00 0.75 0.88 1,026
quote 5.85 -0.55 31.00 4.95 5.25 178.00 165.00 quote 1.30 -0.38 439.00 1.15 1.28 1,216
quote 3.45 -1.40 93.00 3.15 3.40 166.00 167.50 quote 1.92 -0.78 983.00 1.83 2.01 790.00
168.91 Current price as of 12/06/2021 04:00:02 PM
quote 1.92 -1.48 1,223 1.81 1.98 1,268 170.00 quote 3.10 -0.40 412.00 2.91 3.00 1,290
quote 0.92 -1.33 480.00 0.87 0.98 484.00 172.50 quote 3.90 -0.70 48.00 4.40 4.70 142.00
quote 0.41 -0.88 471.00 0.39 0.45 1,160 175.00 quote 5.75 -0.70 39.00 6.35 6.65 241.00
quote 0.19 -0.55 133.00 0.15 0.21 395.00 177.50 quote 7.90 -2.20 10.00 8.55 8.95 116.00
quote 0.12 -0.31 714.00 0.06 0.27 2,425 180.00 quote 11.10 0.20 1.00 10.95 11.40 17.00
quote 0.05 -0.15 66.00 0.01 0.16 73.00 182.50 quote 13.55 -1.22 3.00 13.50 13.85 25.00
quote 0.03 -0.09 600.00 0.01 0.15 2,397 185.00 quote 16.00 -1.15 3.00 16.00 16.50 11.00
quote 0.16 0.07 13.00 0.00 0.20 36.00 187.50 quote 19.70 -0.65 2.00 18.15 18.85 4.00
quote 0.03 -0.03 189.00 0.01 0.05 473.00 190.00 quote 20.85 0.00 0.00 20.80 21.35 13.00
quote 0.04 -0.32 1.00 0.00 0.04 11.00 192.50 quote 22.50 0.00 0.00 23.25 23.90 4.00
quote 0.02 -0.03 126.00 0.00 0.08 297.00 195.00 quote 0.00 0.00 0.00 25.60 26.35
quote 0.02 -0.09 238.00 0.00 0.09 302.00 200.00 quote 30.25 0.00 0.00 30.55 31.65 2.00
quote 0.02 0.00 75.00 0.00 0.03 75.00 205.00 quote 0.00 0.00 0.00 35.70 36.35
quote 0.02 -0.06 64.00 0.01 0.03 93.00 210.00 quote 40.75 0.00 0.00 40.60 41.35 3.00
quote 0.01 -0.01 38.00 0.01 0.02 120.00 215.00 quote 45.85 0.00 0.00 45.65 46.65 1.00
quote 0.14 0.00 0.00 0.00 0.04 11.00 220.00 quote 0.00 0.00 0.00 50.70 51.35
quote 0.06 0.00 0.00 0.00 0.07 65.00 225.00 quote 0.00 0.00 0.00 55.75 56.40
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 94.15 0.00 0.00 93.60 94.25 7.00 75.00 quote 0.06 0.00 0.00 0.00 0.05 306.00
quote 89.90 0.00 0.00 88.65 89.15 59.00 80.00 quote 0.01 0.00 0.00 0.00 0.07 458.00
quote 84.28 0.00 0.00 83.65 84.20 8.00 85.00 quote 0.10 0.00 0.00 0.00 0.13 39.00
quote 76.25 0.00 0.00 78.60 79.25 90.00 quote 0.05 0.00 0.00 0.00 0.14 90.00
quote 74.36 0.00 0.00 73.55 74.30 1.00 95.00 quote 0.03 0.00 0.00 0.00 0.05 246.00
quote 48.20 0.00 0.00 68.50 69.25 1.00 100.00 quote 0.07 0.00 0.00 0.02 0.05 378.00
quote 67.22 0.00 0.00 63.65 64.40 1.00 105.00 quote 0.04 0.00 0.00 0.01 0.05 291.00
quote 59.58 0.00 0.00 58.45 59.20 12.00 110.00 quote 0.08 0.00 0.00 0.01 0.05 75.00
quote 54.67 0.00 0.00 53.75 54.35 3.00 115.00 quote 0.21 0.00 0.00 0.02 0.08 541.00
quote 49.80 0.00 0.00 48.70 49.45 5.00 120.00 quote 0.09 -0.08 2.00 0.04 0.11 205.00
quote 44.75 0.00 0.00 43.75 44.25 108.00 125.00 quote 0.15 -0.08 2.00 0.04 0.15 2,298
quote 40.40 0.00 0.00 38.60 39.60 40.00 130.00 quote 0.15 -0.17 5.00 0.10 0.20 1,978
quote 35.45 0.00 0.00 33.80 34.45 44.00 135.00 quote 0.22 -0.17 14.00 0.15 0.26 2,955
quote 28.35 -2.17 2.00 28.70 29.55 131.00 140.00 quote 0.29 -0.23 12.00 0.27 0.29 2,239
quote 24.85 0.72 4.00 24.00 24.50 708.00 145.00 quote 0.40 -0.28 113.00 0.36 0.41 3,030
quote 20.00 1.45 4.00 19.30 19.85 1,801 150.00 quote 0.53 -0.42 106.00 0.51 0.58 3,231
quote 17.45 0.90 1.00 16.75 17.45 14.00 152.50 quote 0.64 -0.49 6.00 0.62 0.70 895.00
quote 14.75 -0.35 1.00 14.50 15.05 4,706 155.00 quote 0.79 -0.37 109.00 0.76 0.85 3,929
quote 13.15 -0.40 6.00 12.25 12.80 37.00 157.50 quote 1.01 -0.53 10.00 0.96 1.07 528.00
quote 10.50 -0.46 21.00 10.05 10.40 3,681 160.00 quote 1.37 -0.56 1,456 1.28 1.37 6,860
quote 8.90 -0.40 23.00 8.05 8.30 82.00 162.50 quote 1.72 -0.85 136.00 1.74 1.81 776.00
quote 6.35 -0.40 41.00 6.25 6.45 5,301 165.00 quote 2.46 -0.54 272.00 2.38 2.45 3,594
quote 4.70 -1.45 30.00 4.65 4.80 416.00 167.50 quote 3.35 -0.50 251.00 3.20 3.40 1,589
168.91 Current price as of 12/06/2021 04:00:02 PM
quote 3.41 -1.39 322.00 3.25 3.45 5,165 170.00 quote 4.33 -0.59 154.00 4.35 4.55 3,400
quote 2.21 -1.44 196.00 2.19 2.29 1,959 172.50 quote 5.80 -0.45 19.00 5.75 5.95 257.00
quote 1.43 -1.13 604.00 1.40 1.49 10,411 175.00 quote 7.08 -1.74 14.00 7.45 7.70 1,755
quote 0.90 -0.82 72.00 0.88 0.93 668.00 177.50 quote 10.70 1.05 34.00 9.20 9.70 82.00
quote 0.55 -0.65 10,527 0.55 0.59 11,981 180.00 quote 12.90 1.15 68.00 11.40 11.85 4,385
quote 0.39 -0.33 12.00 0.34 0.39 451.00 182.50 quote 13.90 -0.90 10.00 13.60 14.15 73.00
quote 0.25 -0.17 132.00 0.23 0.26 7,106 185.00 quote 17.90 1.85 2.00 16.15 16.60 69.00
quote 0.17 -0.17 4.00 0.16 0.20 264.00 187.50 quote 13.50 0.00 0.00 18.40 18.95 3.00
quote 0.18 -0.09 10,247 0.12 0.18 8,726 190.00 quote 19.70 0.00 0.00 20.80 21.70 32.00
quote 0.10 -0.10 1.00 0.03 0.24 24.00 192.50 quote 0.00 0.00 0.00 23.55 24.05
quote 0.19 0.08 2.00 0.07 0.22 1,015 195.00 quote 27.35 1.90 1.00 25.95 26.50 13.00
quote 0.06 -0.03 3.00 0.04 0.09 889.00 200.00 quote 31.95 1.90 3.00 30.65 31.65 31.00
quote 0.05 -0.14 1.00 0.02 0.18 21.00 205.00 quote 37.05 1.60 3.00 35.90 36.50 7.00
quote 0.11 0.05 1.00 0.04 0.07 867.00 210.00 quote 41.00 -1.35 1.00 40.75 41.60 11.00
quote 0.19 0.00 0.00 0.01 0.12 24.00 215.00 quote 0.00 0.00 0.00 45.85 46.60
quote 0.10 -0.01 1.00 0.01 0.10 911.00 220.00 quote 68.00 0.00 0.00 50.85 51.45 16.00
quote 0.00 0.00 0.00 0.01 0.16 225.00 quote 52.70 0.00 0.00 55.85 56.40 3.00
quote 0.04 0.02 10.00 0.01 0.04 327.00 230.00 quote 83.15 0.00 0.00 60.80 61.55 15.00
quote 0.04 0.00 0.00 0.00 0.04 383.00 240.00 quote 93.15 0.00 0.00 70.75 71.45 8.00
quote 0.04 0.00 10.00 0.00 0.04 1,348 250.00 quote 103.25 0.00 0.00 80.70 81.55 4.00
quote 0.04 0.00 0.00 0.00 0.03 37.00 260.00 quote 0.00 0.00 0.00 90.90 91.50
CALLS PUTS
Expires December 23, 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 78.45 79.30 90.00 quote 0.00 0.00 0.00 0.01 0.13
quote 0.00 0.00 0.00 73.65 74.45 95.00 quote 0.00 0.00 0.00 0.01 0.13
quote 0.00 0.00 0.00 68.45 69.50 100.00 quote 0.00 0.00 0.00 0.01 0.17
quote 0.00 0.00 0.00 63.55 64.45 105.00 quote 0.00 0.00 0.00 0.02 0.16
quote 0.00 0.00 0.00 58.55 59.45 110.00 quote 0.10 0.00 1.00 0.06 0.20 1.00
quote 0.00 0.00 0.00 53.55 54.55 115.00 quote 0.15 0.00 0.00 0.01 0.26 1.00
quote 0.00 0.00 0.00 48.75 49.45 120.00 quote 0.19 0.00 0.00 0.12 0.32 3.00
quote 0.00 0.00 0.00 43.95 44.45 125.00 quote 0.15 0.00 0.00 0.27 0.39 4.00
quote 0.00 0.00 0.00 38.90 39.85 130.00 quote 0.48 0.00 0.00 0.32 0.51 9.00
quote 0.00 0.00 0.00 34.15 34.85 135.00 quote 0.53 -0.16 3.00 0.52 0.64 68.00
quote 0.00 0.00 0.00 29.20 30.20 140.00 quote 1.08 0.25 1.00 0.73 0.83 57.00
quote 0.00 0.00 0.00 28.30 29.10 141.00 quote 0.88 0.00 0.00 0.78 0.86 2.00
quote 0.00 0.00 0.00 27.55 28.00 142.00 quote 0.91 0.00 0.00 0.78 0.92 29.00
quote 0.00 0.00 0.00 26.35 27.25 143.00 quote 1.32 0.00 5.00 0.87 1.03 5.00
quote 0.00 0.00 0.00 25.65 26.10 144.00 quote 0.00 0.00 0.00 0.95 1.06
quote 28.50 0.00 0.00 24.75 25.30 1.00 145.00 quote 1.16 -0.13 15.00 1.01 1.17 140.00
quote 0.00 0.00 0.00 23.75 24.45 146.00 quote 1.25 0.00 0.00 1.11 1.21 13.00
quote 0.00 0.00 0.00 23.00 23.35 147.00 quote 1.33 0.07 5.00 1.14 1.30 10.00
quote 0.00 0.00 0.00 22.05 22.65 148.00 quote 1.33 0.00 13.00 1.26 1.47 12.00
quote 0.00 0.00 0.00 21.05 21.60 149.00 quote 0.00 0.00 0.00 1.40 1.51
quote 22.83 2.00 2.00 20.35 20.65 21.00 150.00 quote 1.55 -0.22 81.00 1.52 1.64 600.00
quote 17.65 0.00 0.00 16.10 16.70 15.00 155.00 quote 2.33 -0.34 279.00 2.28 2.45 648.00
quote 12.75 0.50 12.00 12.30 12.65 62.00 160.00 quote 3.51 -0.26 1,121 3.45 3.65 4,263
quote 9.23 -0.22 51.00 9.00 9.25 159.00 165.00 quote 5.00 -0.45 103.00 5.15 5.40 1,315
168.91 Current price as of 12/06/2021 04:00:02 PM
quote 6.50 -0.35 313.00 6.40 6.55 743.00 170.00 quote 7.45 -0.45 35.00 7.35 7.70 838.00
quote 4.40 -0.70 98.00 4.30 4.45 1,956 175.00 quote 9.90 -1.71 7.00 10.35 10.65 324.00
quote 2.85 -0.56 97.00 2.81 2.92 450.00 180.00 quote 13.33 0.93 8.00 13.55 14.30 63.00
quote 1.80 -0.20 1,850 1.77 1.93 1,971 185.00 quote 17.71 0.03 1.00 17.65 18.05 2.00
quote 1.23 -0.19 16.00 1.12 1.21 258.00 190.00 quote 22.55 2.51 1.00 22.00 22.45 3.00
quote 0.74 -0.19 11.00 0.73 0.82 360.00 195.00 quote 0.00 0.00 0.00 26.30 27.30
quote 0.36 -0.29 5.00 0.48 0.55 151.00 200.00 quote 0.00 0.00 0.00 31.35 32.00
quote 0.37 -0.02 20.00 0.33 0.41 92.00 205.00 quote 0.00 0.00 0.00 35.95 36.95
quote 0.46 0.00 0.00 0.17 0.40 21.00 210.00 quote 0.00 0.00 0.00 40.85 41.70
quote 0.25 0.00 1.00 0.15 0.34 9.00 215.00 quote 0.00 0.00 0.00 45.95 46.65
quote 0.19 -0.01 1.00 0.15 0.20 154.00 220.00 quote 0.00 0.00 0.00 50.75 51.70
quote 0.16 0.00 0.00 0.04 0.27 10.00 225.00 quote 54.25 -1.10 1.00 55.80 56.70 2.00
quote 0.00 0.00 0.00 0.03 0.25 230.00 quote 0.00 0.00 0.00 60.70 61.65
quote 0.13 0.00 0.00 0.04 0.23 3.00 235.00 quote 0.00 0.00 0.00 65.75 66.65
quote 0.00 0.00 0.00 0.03 0.14 240.00 quote 0.00 0.00 0.00 70.80 71.65
CALLS PUTS
Expires December 31, 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 48.95 49.65 120.00 quote 0.30 0.00 0.00 0.22 0.42 2.00
quote 0.00 0.00 0.00 44.00 44.70 125.00 quote 0.58 0.00 0.00 0.27 0.52 62.00
quote 0.00 0.00 0.00 39.20 39.90 130.00 quote 0.55 -0.18 12.00 0.42 0.67 16.00
quote 0.00 0.00 0.00 34.20 35.15 135.00 quote 0.54 0.00 0.00 0.58 0.86 4.00
quote 30.29 0.00 0.00 29.70 30.25 2.00 140.00 quote 1.06 0.06 29.00 0.85 1.10 41.00
quote 25.00 -1.15 28.00 25.05 25.65 111.00 145.00 quote 1.29 -0.11 12.00 1.22 1.49 33.00
quote 21.75 0.00 0.00 20.75 21.15 51.00 150.00 quote 1.89 -0.35 459.00 1.84 2.00 404.00
quote 16.20 0.00 0.00 16.35 17.25 3.00 155.00 quote 2.62 -0.71 15.00 2.56 2.95 57.00
quote 13.88 0.53 1.00 12.85 13.45 27.00 160.00 quote 3.90 -0.70 11.00 3.95 4.20 810.00
quote 9.90 -0.25 34.00 9.60 10.15 63.00 165.00 quote 5.60 -0.48 46.00 5.65 6.05 149.00
168.91 Current price as of 12/06/2021 04:00:02 PM
quote 7.25 -0.75 59.00 7.00 7.30 186.00 170.00 quote 7.58 -1.72 36.00 7.85 8.20 158.00
quote 4.96 -0.78 55.00 4.65 5.25 160.00 175.00 quote 11.00 -0.95 9.00 10.60 11.35 92.00
quote 3.60 -0.17 4.00 3.25 3.60 207.00 180.00 quote 13.95 -1.02 8.00 14.05 14.60 20.00
quote 2.25 -0.55 106.00 2.01 2.39 176.00 185.00 quote 18.14 4.39 1.00 17.85 18.40 2.00
quote 1.50 -0.20 11.00 1.33 1.60 46.00 190.00 quote 0.00 0.00 0.00 22.05 22.75
quote 0.98 -0.17 9.00 0.84 1.13 57.00 195.00 quote 0.00 0.00 0.00 26.75 27.40
quote 0.67 0.00 0.00 0.53 0.73 57.00 200.00 quote 0.00 0.00 0.00 31.40 32.05
quote 0.49 -0.03 29.00 0.35 0.63 32.00 205.00 quote 0.00 0.00 0.00 36.00 37.00
quote 0.40 0.00 2.00 0.24 0.51 53.00 210.00 quote 0.00 0.00 0.00 41.05 41.85
quote 0.00 0.00 0.00 0.16 0.43 215.00 quote 0.00 0.00 0.00 46.05 46.70
quote 0.25 -0.12 8.00 0.10 0.37 6.00 220.00 quote 0.00 0.00 0.00 50.85 51.75

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

July, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/207505872/composite DISH+1.05%
  • /zigman2/quotes/204151124/composite CURE-1.23%
  • /zigman2/quotes/214908404/composite GFL+1.15%
  • /zigman2/quotes/204236046/composite DUST+1.32%
  • /zigman2/quotes/200683073/composite FRC+0.90%
X
Powered by StockTwits
Link to MarketWatch's Slice.