Singapore markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.64+0.62 (+0.66%)
At close: 04:00PM EDT
94.73 +0.09 (+0.10%)
Pre-market: 08:05AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240426C000810002024-04-22 10:03AM EDT81.0013.400.000.000.00-120.00%
NKE240426C000820002024-04-18 9:51AM EDT82.0013.100.000.000.00-890.00%
NKE240426C000840002024-04-11 2:56PM EDT84.008.260.000.000.00-110.00%
NKE240426C000850002024-04-15 10:50AM EDT85.007.100.000.000.00-460.00%
NKE240426C000860002024-04-22 9:56AM EDT86.008.250.000.000.00-200.00%
NKE240426C000870002024-04-15 11:28AM EDT87.006.990.000.000.00-1140.00%
NKE240426C000880002024-04-24 3:06PM EDT88.006.500.000.000.00-1720.00%
NKE240426C000890002024-04-24 3:41PM EDT89.005.730.000.000.00-81730.00%
NKE240426C000900002024-04-24 12:16PM EDT90.005.150.000.000.00-121480.00%
NKE240426C000910002024-04-24 1:45PM EDT91.004.000.000.000.00-106080.00%
NKE240426C000920002024-04-24 2:57PM EDT92.002.850.000.000.00-215080.00%
NKE240426C000930002024-04-24 3:59PM EDT93.001.890.000.000.00-279910.00%
NKE240426C000940002024-04-24 3:46PM EDT94.001.080.000.000.00-4129380.00%
NKE240426C000950002024-04-24 3:59PM EDT95.000.500.000.000.00-4,6682,0651.56%
NKE240426C000960002024-04-24 3:59PM EDT96.000.220.000.000.00-1,4992,5346.25%
NKE240426C000970002024-04-24 3:59PM EDT97.000.070.000.000.00-13,3134,5056.25%
NKE240426C000980002024-04-24 3:56PM EDT98.000.030.000.000.00-1,8871,12212.50%
NKE240426C000990002024-04-24 1:25PM EDT99.000.030.000.000.00-1072412.50%
NKE240426C001000002024-04-24 3:37PM EDT100.000.010.000.000.00-2311,46125.00%
NKE240426C001010002024-04-24 2:07PM EDT101.000.010.000.000.00-324725.00%
NKE240426C001020002024-04-24 11:25AM EDT102.000.010.000.000.00-175825.00%
NKE240426C001030002024-04-19 3:27PM EDT103.000.020.000.000.00-613225.00%
NKE240426C001040002024-04-23 10:45AM EDT104.000.020.000.000.00-313825.00%
NKE240426C001050002024-04-24 12:10PM EDT105.000.020.000.000.00-296825.00%
NKE240426C001060002024-04-23 10:45AM EDT106.000.010.000.000.00-123225.00%
NKE240426C001070002024-04-18 3:04PM EDT107.000.030.000.000.00-10022250.00%
NKE240426C001080002024-04-15 9:52AM EDT108.000.020.000.000.00-1412150.00%
NKE240426C001090002024-04-15 1:45PM EDT109.000.020.000.000.00-48050.00%
NKE240426C001100002024-04-24 2:07PM EDT110.000.070.000.000.00-320350.00%
NKE240426C001110002024-04-15 9:56AM EDT111.000.020.000.000.00-21950.00%
NKE240426C001120002024-04-22 2:21PM EDT112.000.020.000.000.00-111850.00%
NKE240426C001130002024-04-11 11:40AM EDT113.000.750.000.000.00-32550.00%
NKE240426C001140002024-03-22 12:46PM EDT114.000.050.001.260.00-21189.84%
NKE240426C001150002024-04-24 10:28AM EDT115.000.010.000.000.00-18350.00%
NKE240426C001200002024-03-28 12:52PM EDT120.000.080.000.000.00-532350.00%
NKE240426C001250002024-04-15 9:53AM EDT125.000.040.000.000.00-111250.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240426P000600002024-04-17 10:45AM EDT60.000.010.000.000.00--5050.00%
NKE240426P000750002024-04-22 9:45AM EDT75.000.020.000.000.00-6730250.00%
NKE240426P000770002024-04-22 10:27AM EDT77.000.020.000.000.00-19850.00%
NKE240426P000780002024-04-17 10:11AM EDT78.000.040.000.000.00-908750.00%
NKE240426P000790002024-04-18 3:03PM EDT79.000.020.000.000.00-2565450.00%
NKE240426P000800002024-04-23 10:51AM EDT80.000.020.000.000.00-720650.00%
NKE240426P000810002024-04-17 10:24AM EDT81.000.040.000.000.00-1466250.00%
NKE240426P000820002024-04-19 10:53AM EDT82.000.020.000.000.00-103450.00%
NKE240426P000830002024-04-23 10:31AM EDT83.000.020.000.000.00-3217250.00%
NKE240426P000840002024-04-23 3:51PM EDT84.000.010.000.000.00-214050.00%
NKE240426P000850002024-04-24 9:50AM EDT85.000.020.000.000.00-15,49725.00%
NKE240426P000860002024-04-24 12:25PM EDT86.000.010.000.000.00-245725.00%
NKE240426P000870002024-04-24 2:03PM EDT87.000.030.000.000.00-11,48525.00%
NKE240426P000880002024-04-24 2:45PM EDT88.000.030.000.000.00-1645,75425.00%
NKE240426P000890002024-04-24 2:03PM EDT89.000.050.000.000.00-131,40225.00%
NKE240426P000900002024-04-24 3:22PM EDT90.000.030.000.000.00-281,03212.50%
NKE240426P000910002024-04-24 3:38PM EDT91.000.030.000.000.00-6771,24412.50%
NKE240426P000920002024-04-24 3:56PM EDT92.000.050.000.000.00-73485312.50%
NKE240426P000930002024-04-24 3:58PM EDT93.000.150.000.000.00-1,7201,1936.25%
NKE240426P000940002024-04-24 3:53PM EDT94.000.370.000.000.00-3688733.13%
NKE240426P000950002024-04-24 3:55PM EDT95.000.800.000.000.00-2284480.00%
NKE240426P000960002024-04-24 3:12PM EDT96.001.520.000.000.00-862440.00%
NKE240426P000970002024-04-24 2:23PM EDT97.002.310.000.000.00-6520.00%
NKE240426P000980002024-04-23 3:11PM EDT98.003.700.000.000.00-3140.00%
NKE240426P000990002024-04-24 3:43PM EDT99.004.850.000.000.00-170740.00%
NKE240426P001000002024-04-22 3:36PM EDT100.005.600.000.000.00-10130.00%
NKE240426P001010002024-04-24 2:53PM EDT101.006.200.000.000.00-310.00%
NKE240426P001020002024-04-01 2:59PM EDT102.009.500.000.000.00-200.00%
NKE240426P001030002024-04-10 3:46PM EDT103.0013.750.000.000.00-6000.00%
NKE240426P001040002024-04-24 2:50PM EDT104.009.200.000.000.00-720.00%
NKE240426P001050002024-04-08 10:45AM EDT105.0015.070.000.000.00-100.00%
NKE240426P001060002024-03-21 11:16AM EDT106.007.299.1013.350.00-210204.49%
NKE240426P001070002024-03-22 9:33AM EDT107.0013.9410.0014.500.00-10220.41%
NKE240426P001100002024-03-19 11:05AM EDT110.0012.0012.2516.250.00-50180.66%
NKE240426P001110002024-04-17 2:14PM EDT111.0015.650.000.000.00-2800.00%
NKE240426P001120002024-03-21 9:55AM EDT112.0011.8215.0019.500.00-10263.09%
NKE240426P001140002024-03-27 10:07AM EDT114.0020.750.000.000.00-100.00%
NKE240426P001400002024-03-21 2:23PM EDT140.0038.5043.0047.200.00--0425.20%