Singapore markets open in 2 hours 29 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.06-0.44 (-0.34%)
At close: 04:00PM EST
128.75 -0.31 (-0.24%)
After hours: 05:28PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230203C000700002023-01-11 1:47PM EST70.0058.0558.7559.450.00-11325.00%
NKE230203C000900002023-01-27 12:12PM EST90.0037.7138.7539.350.00-11267.77%
NKE230203C000950002022-12-30 1:54PM EST95.0022.0032.4533.000.00-110.00%
NKE230203C001000002023-02-02 12:34PM EST100.0030.0228.7029.40+2.27+8.18%26206.25%
NKE230203C001040002023-01-06 9:58AM EST104.0019.0024.8025.400.00-50126.56%
NKE230203C001050002023-01-26 12:33PM EST105.0022.3823.8024.350.00-310107.81%
NKE230203C001070002023-01-27 2:40PM EST107.0020.9221.7522.450.00-23111.72%
NKE230203C001080002023-01-27 3:48PM EST108.0020.0720.8021.350.00-11695.31%
NKE230203C001090002023-02-01 10:29AM EST109.0018.5019.8020.400.00-11102.34%
NKE230203C001100002023-02-02 3:05PM EST110.0018.0018.8019.35-0.60-3.23%21585.94%
NKE230203C001110002023-02-02 2:53PM EST111.0017.5217.8518.30-0.53-2.94%2913381.25%
NKE230203C001120002023-02-01 3:18PM EST112.0017.2116.8017.350.00-1477.34%
NKE230203C001130002023-02-02 2:53PM EST113.0015.5415.8516.40-0.51-3.18%71289.06%
NKE230203C001140002023-02-02 2:23PM EST114.0015.4914.8015.40+2.82+22.26%212878.13%
NKE230203C001150002023-02-02 11:40AM EST115.0015.3513.8014.35+3.45+28.99%610764.06%
NKE230203C001160002023-02-02 2:37PM EST116.0012.6112.8013.40+0.31+2.52%81168.75%
NKE230203C001170002023-02-02 11:03AM EST117.0013.9511.8012.35+3.84+37.98%9756.25%
NKE230203C001180002023-02-01 1:55PM EST118.009.0510.8511.450.00-112667.58%
NKE230203C001190002023-02-02 11:27AM EST119.0011.659.8010.40+1.05+9.91%21054.30%
NKE230203C001200002023-02-02 10:39AM EST120.0010.238.909.35+1.23+13.67%1213053.52%
NKE230203C001210002023-02-02 1:01PM EST121.008.837.808.35+2.84+47.41%23167.48%
NKE230203C001220002023-02-02 2:10PM EST122.007.966.907.40+0.70+9.64%114663.87%
NKE230203C001230002023-02-02 11:55AM EST123.007.395.856.50+3.08+71.46%16062.01%
NKE230203C001240002023-02-02 11:10AM EST124.007.034.955.40+1.68+31.40%116550.29%
NKE230203C001250002023-02-02 3:40PM EST125.003.863.954.40-1.09-22.02%8235943.26%
NKE230203C001260002023-02-02 2:17PM EST126.003.652.973.40-0.40-9.88%481,20035.94%
NKE230203C001270002023-02-02 3:43PM EST127.002.282.352.58-0.37-13.96%6554134.33%
NKE230203C001280002023-02-02 3:48PM EST128.001.441.631.75-0.71-33.02%5471,96730.08%
NKE230203C001290002023-02-02 3:59PM EST129.001.081.031.14-0.42-28.00%1,5461,45229.10%
NKE230203C001300002023-02-02 3:47PM EST130.000.620.590.68-0.28-31.11%1,37184728.37%
NKE230203C001310002023-02-02 3:59PM EST131.000.340.320.39-0.28-45.16%1,06437628.61%
NKE230203C001320002023-02-02 3:59PM EST132.000.200.170.20-0.36-64.29%30390628.42%
NKE230203C001330002023-02-02 3:57PM EST133.000.120.100.11-0.12-50.00%16019729.49%
NKE230203C001340002023-02-02 2:46PM EST134.000.050.050.07-0.09-64.29%13625231.64%
NKE230203C001350002023-02-02 3:47PM EST135.000.040.030.05-0.03-42.86%932,54734.18%
NKE230203C001360002023-02-02 1:52PM EST136.000.040.020.03-0.04-50.00%489935.55%
NKE230203C001370002023-02-02 11:38AM EST137.000.030.010.06-0.02-40.00%3634844.53%
NKE230203C001380002023-02-01 1:18PM EST138.000.020.000.030.00-74543.75%
NKE230203C001390002023-02-02 1:54PM EST139.000.020.000.03-0.01-33.33%25147.66%
NKE230203C001400002023-02-02 11:54AM EST140.000.030.000.01+0.02+200.00%51,55644.53%
NKE230203C001410002023-01-30 12:52PM EST141.000.020.000.030.00-710850.78%
NKE230203C001430002023-01-24 9:39AM EST143.000.060.000.040.00--259.38%
NKE230203C001440002023-01-26 9:33AM EST144.000.020.000.040.00--363.28%
NKE230203C001450002023-01-23 1:35PM EST145.000.020.000.040.00-72366.41%
NKE230203C001460002023-01-27 9:30AM EST146.000.020.000.040.00-1169.53%
NKE230203C001500002023-01-18 12:01PM EST150.000.030.000.020.00--6176.56%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230203P000750002022-12-27 3:09PM EST75.000.030.000.040.00--1270.31%
NKE230203P000800002023-01-11 10:52AM EST80.000.020.000.030.00-10234.38%
NKE230203P000850002023-01-11 10:52AM EST85.000.020.000.010.00-115187.50%
NKE230203P000900002023-01-17 11:59AM EST90.000.010.000.040.00-90134185.94%
NKE230203P000950002023-02-01 12:42PM EST95.000.010.000.010.00-16135137.50%
NKE230203P001000002023-02-02 2:42PM EST100.000.010.000.05-0.02-66.67%34239139.06%
NKE230203P001040002023-01-26 3:52PM EST104.000.010.000.030.00-121112.50%
NKE230203P001050002023-01-31 10:30AM EST105.000.020.000.030.00-180107.81%
NKE230203P001060002023-01-31 10:10AM EST106.000.020.000.030.00-61171103.91%
NKE230203P001070002023-01-31 10:32AM EST107.000.020.000.030.00-567699.22%
NKE230203P001080002023-01-30 9:53AM EST108.000.030.000.030.00-206695.31%
NKE230203P001090002023-01-30 10:38AM EST109.000.030.000.030.00-113490.63%
NKE230203P001100002023-02-01 2:43PM EST110.000.020.000.030.00-2131085.94%
NKE230203P001110002023-02-01 3:15PM EST111.000.010.000.030.00-36181.25%
NKE230203P001120002023-02-01 2:43PM EST112.000.020.000.030.00-169377.34%
NKE230203P001130002023-02-02 10:36AM EST113.000.010.000.01-0.02-66.67%38865.63%
NKE230203P001140002023-02-02 1:23PM EST114.000.010.000.03-0.03-75.00%49668.75%
NKE230203P001150002023-02-02 12:03PM EST115.000.010.000.03-0.01-50.00%202,34064.06%
NKE230203P001160002023-02-02 3:21PM EST116.000.010.010.02-0.05-83.33%77815460.16%
NKE230203P001170002023-02-02 10:23AM EST117.000.020.010.03-0.01-33.33%176157.81%
NKE230203P001180002023-02-02 11:57AM EST118.000.020.010.06-0.01-33.33%181,17157.81%
NKE230203P001190002023-02-02 2:51PM EST119.000.030.010.060.00-2525853.13%
NKE230203P001200002023-02-02 2:39PM EST120.000.040.020.04-0.01-20.00%243,86449.61%
NKE230203P001210002023-02-02 3:08PM EST121.000.050.010.040.00-21857544.53%
NKE230203P001220002023-02-02 2:59PM EST122.000.080.020.05-0.01-11.11%19396741.41%
NKE230203P001230002023-02-02 3:17PM EST123.000.090.050.07-0.04-30.77%6324538.67%
NKE230203P001240002023-02-02 3:50PM EST124.000.110.070.09-0.04-26.67%491,50935.35%
NKE230203P001250002023-02-02 3:57PM EST125.000.130.110.14-0.10-43.48%31088833.11%
NKE230203P001260002023-02-02 3:44PM EST126.000.280.180.24-0.07-20.00%3341,29631.74%
NKE230203P001270002023-02-02 3:57PM EST127.000.340.330.38-0.25-42.37%1,38885329.69%
NKE230203P001280002023-02-02 3:46PM EST128.000.780.580.65-0.04-4.88%4021,57128.96%
NKE230203P001290002023-02-02 3:59PM EST129.000.950.961.06-0.29-23.39%1,18337928.61%
NKE230203P001300002023-02-02 3:58PM EST130.001.481.491.56-0.25-14.45%49967126.71%
NKE230203P001310002023-02-02 2:39PM EST131.002.552.132.36+0.31+13.84%11341129.59%
NKE230203P001320002023-02-02 12:26PM EST132.002.182.973.20-0.70-24.31%5536631.06%
NKE230203P001330002023-02-02 11:33AM EST133.002.733.854.15-3.42-55.61%1020935.16%
NKE230203P001340002023-02-02 12:26PM EST134.003.924.755.25-2.93-42.77%2714446.19%
NKE230203P001350002023-02-01 1:25PM EST135.007.955.506.100.00-389943.75%
NKE230203P001360002023-02-02 10:07AM EST136.006.556.657.25-1.75-21.08%63858.20%
NKE230203P001370002023-02-01 3:50PM EST137.007.507.658.300.00-22966.60%
NKE230203P001380002023-02-01 3:50PM EST138.008.508.659.200.00-21366.41%
NKE230203P001390002023-02-01 3:50PM EST139.009.509.5510.200.00-1271.58%
NKE230203P001400002023-01-30 1:30PM EST140.0013.5010.6511.250.00-3080.08%
NKE230203P001410002023-02-02 10:20AM EST141.0011.6511.7012.20+0.15+1.30%8081.74%
NKE230203P001450002022-12-28 10:23AM EST145.0028.0017.3017.600.00--0164.65%