Singapore markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.42+0.03 (+0.04%)
At close: 04:00PM EDT
73.45 +0.03 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240719C000500002024-07-12 1:20PM EDT50.0023.6521.6025.50+1.60+7.26%37144.92%
NKE240719C000550002024-07-05 1:38PM EDT55.0019.7016.6520.500.00-64117.19%
NKE240719C000600002024-07-12 9:36AM EDT60.0013.6311.6515.40+0.63+4.85%12280.86%
NKE240719C000650002024-07-11 3:38PM EDT65.008.396.609.300.00-438695.41%
NKE240719C000680002024-07-11 9:49AM EDT68.005.003.807.55-0.39-7.24%148110.45%
NKE240719C000700002024-07-12 3:49PM EDT70.003.553.503.80-0.05-1.39%27044638.18%
NKE240719C000710002024-07-12 3:50PM EDT71.002.612.503.00+0.01+0.38%6115137.31%
NKE240719C000720002024-07-12 3:58PM EDT72.001.811.762.05-0.09-4.74%6051,56730.13%
NKE240719C000730002024-07-12 3:58PM EDT73.001.121.131.15-0.08-6.67%4,1424,77022.85%
NKE240719C000740002024-07-12 3:59PM EDT74.000.650.650.66-0.13-16.67%2,8792,87922.61%
NKE240719C000750002024-07-12 3:59PM EDT75.000.370.350.37-0.14-27.45%6,39410,25123.44%
NKE240719C000760002024-07-12 3:58PM EDT76.000.210.210.23-0.11-34.38%2,4706,94325.54%
NKE240719C000770002024-07-12 3:55PM EDT77.000.130.130.15-0.09-40.91%5,6753,96827.74%
NKE240719C000780002024-07-12 3:57PM EDT78.000.100.090.11-0.05-33.33%1,3383,04630.57%
NKE240719C000790002024-07-12 3:49PM EDT79.000.080.070.08-0.02-20.00%1,1882,64233.01%
NKE240719C000800002024-07-12 3:55PM EDT80.000.060.060.07-0.03-33.33%4,22931,05636.33%
NKE240719C000810002024-07-12 3:38PM EDT81.000.060.050.06-0.01-14.29%68581439.45%
NKE240719C000820002024-07-12 3:59PM EDT82.000.050.030.05-0.01-16.67%2,2602,93341.99%
NKE240719C000825002024-07-12 3:58PM EDT82.500.040.030.04-0.02-33.33%3595,51142.19%
NKE240719C000830002024-07-12 3:29PM EDT83.000.030.030.05-0.03-50.00%7958445.70%
NKE240719C000840002024-07-12 3:35PM EDT84.000.030.020.04-0.01-25.00%4832,93347.66%
NKE240719C000850002024-07-12 3:05PM EDT85.000.020.010.03-0.01-33.33%1886,69749.22%
NKE240719C000860002024-07-12 2:19PM EDT86.000.020.010.030.00-432,04952.34%
NKE240719C000870002024-07-12 3:21PM EDT87.000.010.010.03-0.03-75.00%73,41152.73%
NKE240719C000875002024-07-12 9:56AM EDT87.500.020.010.03-0.01-33.33%343854.30%
NKE240719C000880002024-07-12 10:57AM EDT88.000.010.010.04-0.02-66.67%1040457.42%
NKE240719C000890002024-07-12 3:59PM EDT89.000.010.010.03-0.01-50.00%11232158.59%
NKE240719C000900002024-07-12 3:50PM EDT90.000.010.010.02-0.02-66.67%3703,60059.38%
NKE240719C000910002024-07-12 3:50PM EDT91.000.010.000.02-0.01-50.00%2020359.38%
NKE240719C000920002024-07-08 9:33AM EDT92.000.090.000.520.00-6094101.17%
NKE240719C000925002024-07-12 3:59PM EDT92.500.010.000.010.00-64,64559.38%
NKE240719C000930002024-07-11 10:10AM EDT93.000.010.000.020.00-5081,80565.63%
NKE240719C000940002024-07-12 3:06PM EDT94.000.010.000.02-0.01-50.00%788467.19%
NKE240719C000950002024-07-12 3:39PM EDT95.000.020.000.01+0.01+100.00%21611,34165.63%
NKE240719C000960002024-07-12 10:30AM EDT96.000.010.000.020.00-131871.88%
NKE240719C000970002024-07-09 10:21AM EDT97.000.010.000.020.00-992,04975.00%
NKE240719C000975002024-07-12 1:50PM EDT97.500.010.000.010.00-1074,55671.88%
NKE240719C000980002024-07-10 10:57AM EDT98.000.010.000.020.00-801,13878.13%
NKE240719C000990002024-07-09 3:05PM EDT99.000.010.000.010.00-941,77775.00%
NKE240719C001000002024-07-12 3:20PM EDT100.000.010.000.010.00-15912,01678.13%
NKE240719C001010002024-07-09 12:32PM EDT101.000.010.000.010.00-2427578.13%
NKE240719C001020002024-07-10 10:07AM EDT102.000.030.000.010.00-11,32381.25%
NKE240719C001030002024-07-05 3:55PM EDT103.000.010.000.010.00-2149584.38%
NKE240719C001040002024-07-10 9:30AM EDT104.000.030.000.010.00-283884.38%
NKE240719C001050002024-07-12 3:36PM EDT105.000.010.000.010.00-419,82787.50%
NKE240719C001060002024-07-08 3:42PM EDT106.000.010.000.010.00-1123190.63%
NKE240719C001070002024-07-09 11:06AM EDT107.000.020.000.010.00-341,03690.63%
NKE240719C001100002024-07-12 12:39PM EDT110.000.010.000.010.00-311,92696.88%
NKE240719C001150002024-07-12 3:32PM EDT115.000.010.000.010.00-16,578106.25%
NKE240719C001200002024-07-11 11:13AM EDT120.000.010.000.010.00-12,270115.63%
NKE240719C001250002024-07-05 10:51AM EDT125.000.010.000.010.00-11,728125.00%
NKE240719C001300002024-07-12 12:19PM EDT130.000.010.000.010.00-1888131.25%
NKE240719C001350002024-06-27 3:22PM EDT135.000.010.000.01-0.03-75.00%3498140.63%
NKE240719C001400002024-06-28 9:30AM EDT140.000.010.000.010.00-12,416150.00%
NKE240719C001450002024-06-28 9:30AM EDT145.000.010.000.010.00-5242156.25%
NKE240719C001500002024-07-01 12:18PM EDT150.000.020.000.010.00-9690162.50%
NKE240719C001550002024-06-24 11:46AM EDT155.000.030.000.010.00-2218168.75%
NKE240719C001600002024-06-26 12:41PM EDT160.000.270.000.010.00-492175.00%
NKE240719C001650002024-06-27 12:05PM EDT165.000.050.000.010.00-3252181.25%
NKE240719C001700002024-06-17 3:43PM EDT170.000.030.000.010.00-301,027187.50%
NKE240719C001750002024-06-27 3:54PM EDT175.000.010.000.010.00-1579193.75%
NKE240719C001800002024-06-28 9:30AM EDT180.000.010.000.010.00-1670196.88%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240719P000475002024-07-11 10:33AM EDT47.500.010.000.010.00-150109.38%
NKE240719P000500002024-07-09 11:15AM EDT50.000.010.000.010.00-1041596.88%
NKE240719P000550002024-07-11 11:10AM EDT55.000.010.000.010.00-642275.00%
NKE240719P000600002024-07-10 3:00PM EDT60.000.010.000.010.00-3391,17353.13%
NKE240719P000650002024-07-12 3:04PM EDT65.000.010.000.02-0.02-66.67%1712,62040.63%
NKE240719P000660002024-07-12 2:41PM EDT66.000.020.010.03-0.02-50.00%2150538.28%
NKE240719P000670002024-07-12 3:48PM EDT67.000.020.010.030.00-4829933.59%
NKE240719P000680002024-07-12 2:39PM EDT68.000.030.010.160.00-18531340.82%
NKE240719P000690002024-07-12 3:21PM EDT69.000.030.020.06-0.03-50.00%3474327.54%
NKE240719P000700002024-07-12 3:55PM EDT70.000.080.070.08-0.02-20.00%1,1323,24723.93%
NKE240719P000710002024-07-12 3:58PM EDT71.000.140.130.16-0.06-30.00%1,1141,84222.41%
NKE240719P000720002024-07-12 3:59PM EDT72.000.320.290.33-0.10-23.81%8693,32221.39%
NKE240719P000730002024-07-12 3:59PM EDT73.000.630.600.64-0.13-17.11%1,4775,83420.61%
NKE240719P000740002024-07-12 3:59PM EDT74.001.161.121.16-0.14-10.77%2,3341,41920.61%
NKE240719P000750002024-07-12 3:53PM EDT75.001.971.831.95-0.10-4.83%76512,48423.44%
NKE240719P000760002024-07-12 3:52PM EDT76.002.791.653.80-0.02-0.71%784,26655.32%
NKE240719P000770002024-07-12 3:58PM EDT77.003.683.005.00-0.17-4.42%7242268.90%
NKE240719P000780002024-07-12 2:37PM EDT78.004.673.806.70+0.07+1.52%1836954.00%
NKE240719P000790002024-07-11 3:19PM EDT79.006.054.357.450.00-55496.68%
NKE240719P000800002024-07-12 3:40PM EDT80.006.505.007.60-0.32-4.69%629,19078.52%
NKE240719P000810002024-07-09 3:53PM EDT81.008.005.759.350.00-335108.06%
NKE240719P000820002024-07-12 12:36PM EDT82.008.666.5510.45-1.17-11.90%12117.68%
NKE240719P000825002024-07-12 3:48PM EDT82.508.708.109.60-0.83-8.71%38997474.61%
NKE240719P000830002024-07-12 12:30PM EDT83.009.307.7511.15-0.75-7.46%55114.94%
NKE240719P000840002024-07-12 2:37PM EDT84.0010.438.5512.45-0.50-4.57%1289130.37%
NKE240719P000850002024-07-12 3:48PM EDT85.0010.4510.5512.55-1.30-11.06%753589106.06%
NKE240719P000860002024-07-05 1:55PM EDT86.0010.8511.1013.950.00-30125.88%
NKE240719P000870002024-07-10 3:00PM EDT87.0014.6511.7515.550.00-1163.28%
NKE240719P000875002024-07-12 3:13PM EDT87.5014.4013.0015.35+0.35+2.49%1,19773468.36%
NKE240719P000880002024-07-11 3:23PM EDT88.0014.9513.3515.750.00-36129.30%
NKE240719P000890002024-07-11 2:44PM EDT89.0014.3813.5517.550.00-146162.35%
NKE240719P000900002024-07-12 3:13PM EDT90.0016.5015.5517.35-0.25-1.49%2,0861,177122.46%
NKE240719P000910002024-07-03 10:03AM EDT91.0015.1816.4019.500.00-12105.27%
NKE240719P000920002024-07-12 3:06PM EDT92.0019.5016.6520.40+0.26+1.35%11172.90%
NKE240719P000925002024-07-12 3:13PM EDT92.5018.9117.9019.30-0.09-0.47%6,0902,95999.61%
NKE240719P000930002024-07-11 2:44PM EDT93.0019.3018.3520.900.00-29078.13%
NKE240719P000940002024-07-12 3:13PM EDT94.0020.3519.5522.25-0.65-3.10%3,8402,271113.28%
NKE240719P000950002024-07-12 3:13PM EDT95.0021.5020.3522.75+0.15+0.70%1,343690162.30%
NKE240719P000960002024-07-10 11:46AM EDT96.0024.0620.6524.400.00-12191.99%
NKE240719P000970002024-07-12 3:12PM EDT97.0022.8521.6025.40-0.54-2.31%3523196.58%
NKE240719P000975002024-07-12 3:13PM EDT97.5023.8022.8526.05-0.10-0.42%530270129.69%
NKE240719P000980002024-07-11 2:45PM EDT98.0026.4022.6526.450.00-94202.83%
NKE240719P000990002024-07-11 2:45PM EDT99.0024.1023.5527.550.00-42210.94%
NKE240719P001000002024-07-12 3:13PM EDT100.0026.7025.3528.70-0.10-0.37%1,141591143.95%
NKE240719P001010002024-06-24 11:16AM EDT101.005.9525.5529.500.00--2217.68%
NKE240719P001020002024-07-01 9:30AM EDT102.0026.4426.5530.450.00-10219.97%
NKE240719P001030002024-06-24 3:00PM EDT103.007.4527.7031.550.00--1105.86%
NKE240719P001040002024-06-26 12:37PM EDT104.0010.9728.5532.550.00--1231.93%
NKE240719P001050002024-07-12 3:12PM EDT105.0030.5529.5532.90-1.02-3.23%7740209.28%
NKE240719P001060002024-07-01 3:47PM EDT106.0029.2030.6034.550.00--0239.84%
NKE240719P001070002024-07-09 12:54PM EDT107.0033.3631.6035.450.00-21239.84%
NKE240719P001100002024-07-12 3:12PM EDT110.0036.8334.6038.50+0.38+1.04%3927253.03%
NKE240719P001150002024-07-12 3:10PM EDT115.0039.8040.3543.55-1.42-3.44%1212184.38%
NKE240719P001200002024-06-28 3:30PM EDT120.0044.9444.5548.450.00-10285.06%
NKE240719P001250002024-03-21 3:28PM EDT125.0024.2428.0032.200.00-400.00%
NKE240719P001300002024-01-03 11:03AM EDT130.0025.0028.7529.650.00-400.00%
NKE240719P001350002023-12-26 11:42AM EDT135.0027.2230.7034.000.00-200.00%
NKE240719P001400002024-03-22 12:06PM EDT140.0046.8243.0047.600.00-100.00%
NKE240719P001450002023-12-21 2:12PM EDT145.0024.4841.0045.300.00--00.00%
NKE240719P001500002023-12-20 11:57AM EDT150.0028.1046.0050.300.00--00.00%
NKE240719P001550002023-12-21 10:36AM EDT155.0032.4551.0055.400.00--00.00%
NKE240719P001700002023-12-22 12:40PM EDT170.0060.7267.6069.850.00-100.00%