Singapore markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.18+0.50 (+0.53%)
At close: 04:00PM EDT
93.88 -0.30 (-0.32%)
Pre-market: 08:34AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240628C000800002024-06-12 3:30PM EDT80.0014.060.000.000.00-140.00%
NKE240628C000830002024-05-31 10:09AM EDT83.0010.700.000.000.00-110.00%
NKE240628C000840002024-05-13 12:34PM EDT84.009.289.6510.700.00-3348.24%
NKE240628C000850002024-06-12 12:01PM EDT85.0010.280.000.000.00-1190.00%
NKE240628C000860002024-05-31 9:41AM EDT86.008.750.000.000.00-110.00%
NKE240628C000880002024-06-13 10:41AM EDT88.007.420.000.000.00-45590.00%
NKE240628C000890002024-06-13 1:12PM EDT89.006.780.000.000.00-15360.00%
NKE240628C000900002024-06-13 2:51PM EDT90.006.200.000.000.00-30600.00%
NKE240628C000910002024-06-13 2:29PM EDT91.005.590.000.000.00-51170.00%
NKE240628C000920002024-06-13 1:37PM EDT92.004.850.000.000.00-802620.00%
NKE240628C000930002024-06-13 3:29PM EDT93.004.300.000.000.00-103560.00%
NKE240628C000940002024-06-13 3:59PM EDT94.003.650.000.000.00-1898340.00%
NKE240628C000950002024-06-13 3:57PM EDT95.003.410.000.000.00-1541,5701.56%
NKE240628C000960002024-06-13 3:55PM EDT96.003.000.000.000.00-437103.13%
NKE240628C000970002024-06-13 3:57PM EDT97.002.630.000.000.00-942,3143.13%
NKE240628C000980002024-06-13 3:26PM EDT98.002.160.000.000.00-815576.25%
NKE240628C000990002024-06-13 3:35PM EDT99.001.810.000.000.00-374426.25%
NKE240628C001000002024-06-13 3:51PM EDT100.001.610.000.000.00-961,0826.25%
NKE240628C001010002024-06-13 3:35PM EDT101.001.330.000.000.00-102016.25%
NKE240628C001020002024-06-13 3:46PM EDT102.001.150.000.000.00-2040512.50%
NKE240628C001030002024-06-13 3:56PM EDT103.001.010.000.000.00-449712.50%
NKE240628C001040002024-06-13 1:07PM EDT104.000.860.000.000.00-4022412.50%
NKE240628C001050002024-06-13 3:51PM EDT105.000.460.000.000.00-422,03212.50%
NKE240628C001060002024-06-12 3:39PM EDT106.000.570.000.000.00--1412.50%
NKE240628C001070002024-06-13 12:20PM EDT107.000.510.000.000.00-257812.50%
NKE240628C001080002024-06-13 1:59PM EDT108.000.460.000.000.00-32112.50%
NKE240628C001090002024-06-13 1:32PM EDT109.000.400.000.000.00-1412.50%
NKE240628C001100002024-06-13 3:59PM EDT110.000.310.000.000.00-2278912.50%
NKE240628C001150002024-06-12 2:45PM EDT115.000.280.000.000.00-21481225.00%
NKE240628C001200002024-06-12 1:06PM EDT120.000.120.000.000.00-37125.00%
NKE240628C001250002024-06-10 11:38AM EDT125.000.120.000.000.00-81625.00%
NKE240628C001300002024-05-14 9:30AM EDT130.000.010.000.000.00--1025.00%
NKE240628C001350002024-06-13 9:30AM EDT135.000.050.000.000.00-320950.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240628P000650002024-06-07 1:21PM EDT65.000.030.000.000.00-3450.00%
NKE240628P000700002024-05-31 9:53AM EDT70.000.120.000.000.00-91125.00%
NKE240628P000750002024-06-13 1:46PM EDT75.000.170.000.000.00-68925.00%
NKE240628P000800002024-06-13 12:48PM EDT80.000.190.000.000.00-16784625.00%
NKE240628P000810002024-06-13 1:59PM EDT81.000.240.000.000.00-32712.50%
NKE240628P000820002024-06-13 10:28AM EDT82.000.330.000.000.00-114212.50%
NKE240628P000830002024-06-13 12:31PM EDT83.000.400.000.000.00-15,00012.50%
NKE240628P000840002024-06-13 2:28PM EDT84.000.480.000.000.00-85,60012.50%
NKE240628P000850002024-06-13 3:56PM EDT85.000.610.000.000.00-2047312.50%
NKE240628P000860002024-06-13 3:59PM EDT86.000.750.000.000.00-1322512.50%
NKE240628P000870002024-06-13 1:50PM EDT87.000.970.000.000.00-319312.50%
NKE240628P000880002024-06-13 3:27PM EDT88.001.200.000.000.00-221,9596.25%
NKE240628P000890002024-06-13 1:47PM EDT89.001.480.000.000.00-52566.25%
NKE240628P000900002024-06-13 3:34PM EDT90.001.780.000.000.00-321,9606.25%
NKE240628P000910002024-06-13 3:57PM EDT91.002.030.000.000.00-767973.13%
NKE240628P000920002024-06-13 3:57PM EDT92.002.400.000.000.00-2089383.13%
NKE240628P000930002024-06-13 3:56PM EDT93.002.880.000.000.00-562681.56%
NKE240628P000940002024-06-13 3:56PM EDT94.003.350.000.000.00-1084010.39%
NKE240628P000950002024-06-13 3:46PM EDT95.003.950.000.000.00-68620.00%
NKE240628P000960002024-06-13 1:04PM EDT96.004.560.000.000.00-44420.00%
NKE240628P000970002024-06-13 3:44PM EDT97.005.140.000.000.00-26740.00%
NKE240628P000980002024-06-12 12:40PM EDT98.005.800.000.000.00-101350.00%
NKE240628P000990002024-06-13 9:46AM EDT99.006.550.000.000.00-3340.00%
NKE240628P001000002024-06-13 1:46PM EDT100.007.270.000.000.00-3620.00%
NKE240628P001010002024-06-10 1:49PM EDT101.006.550.000.000.00-13540.00%
NKE240628P001020002024-06-10 9:54AM EDT102.006.950.000.000.00-6550.00%
NKE240628P001030002024-06-10 10:16AM EDT103.008.250.000.000.00-890.00%
NKE240628P001040002024-06-10 10:16AM EDT104.009.010.000.000.00-890.00%
NKE240628P001050002024-06-11 3:16PM EDT105.009.900.000.000.00-150.00%
NKE240628P001090002024-06-10 3:48PM EDT109.0013.320.000.000.00--80.00%
NKE240628P001150002024-05-23 9:40AM EDT115.0022.990.000.000.00--00.00%