Singapore markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.86+2.16 (+2.97%)
At close: 04:00PM EDT
74.81 -0.05 (-0.07%)
Pre-market: 07:12AM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE250620C000400002024-07-18 9:36AM EDT40.0033.000.000.000.00-240.00%
NKE250620C000450002024-07-01 9:34AM EDT45.0031.730.000.000.00-1290.00%
NKE250620C000475002024-07-16 10:51AM EDT47.5026.600.000.000.00-2170.00%
NKE250620C000500002024-07-22 1:04PM EDT50.0027.000.000.000.00-300.00%
NKE250620C000550002024-07-22 3:55PM EDT55.0022.650.000.000.00-81380.00%
NKE250620C000600002024-07-22 1:57PM EDT60.0018.740.000.000.00-201960.00%
NKE250620C000650002024-07-22 12:58PM EDT65.0015.400.000.000.00-32720.00%
NKE250620C000700002024-07-22 3:59PM EDT70.0012.150.000.000.00-17500.00%
NKE250620C000750002024-07-22 3:59PM EDT75.009.520.000.000.00-30600.10%
NKE250620C000800002024-07-22 3:59PM EDT80.007.350.000.000.00-24601.56%
NKE250620C000825002024-07-22 3:00PM EDT82.506.520.000.000.00-259103.13%
NKE250620C000850002024-07-22 3:58PM EDT85.005.600.000.000.00-12403.13%
NKE250620C000875002024-07-22 2:23PM EDT87.505.000.000.000.00-111033.13%
NKE250620C000900002024-07-22 3:55PM EDT90.004.250.000.000.00-1982,5983.13%
NKE250620C000925002024-07-22 12:59PM EDT92.503.750.000.000.00-10506.25%
NKE250620C000950002024-07-22 3:25PM EDT95.003.250.000.000.00-631,9556.25%
NKE250620C000975002024-07-22 3:28PM EDT97.502.830.000.000.00-406.25%
NKE250620C001000002024-07-22 3:56PM EDT100.002.410.000.000.00-2592,5406.25%
NKE250620C001050002024-07-22 3:19PM EDT105.001.860.000.000.00-4206.25%
NKE250620C001100002024-07-22 2:52PM EDT110.001.370.000.000.00-228806.25%
NKE250620C001150002024-07-22 3:30PM EDT115.001.040.000.000.00-76012.50%
NKE250620C001200002024-07-22 1:15PM EDT120.000.820.000.000.00-1443,45212.50%
NKE250620C001250002024-07-22 3:09PM EDT125.000.640.000.000.00-433,25212.50%
NKE250620C001300002024-07-22 1:21PM EDT130.000.500.000.000.00-161,21212.50%
NKE250620C001350002024-07-22 10:21AM EDT135.000.450.000.000.00-29012.50%
NKE250620C001400002024-07-22 2:09PM EDT140.000.340.000.000.00-12012.50%
NKE250620C001450002024-07-22 9:50AM EDT145.000.240.000.000.00-170412.50%
NKE250620C001500002024-07-19 2:45PM EDT150.000.220.000.000.00-5012.50%
NKE250620C001550002024-07-22 1:02PM EDT155.000.180.000.000.00-30012.50%
NKE250620C001600002024-07-12 10:45AM EDT160.000.200.000.000.00-3012.50%
NKE250620C001650002024-07-22 2:09PM EDT165.000.160.000.000.00-10012.50%
NKE250620C001700002024-07-12 10:41AM EDT170.000.210.000.000.00-2012.50%
NKE250620C001750002024-07-12 10:39AM EDT175.000.170.000.000.00-21412.50%
NKE250620C001800002024-07-22 2:36PM EDT180.000.130.000.000.00-30025.00%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE250620P000400002024-07-19 12:45PM EDT40.000.270.000.000.00-122012.50%
NKE250620P000425002024-07-16 10:41AM EDT42.500.350.000.000.00-2012.50%
NKE250620P000450002024-07-19 3:44PM EDT45.000.470.000.000.00-5051,38312.50%
NKE250620P000475002024-07-19 2:56PM EDT47.500.670.000.000.00-73012.50%
NKE250620P000500002024-07-22 3:47PM EDT50.000.700.000.000.00-51,95312.50%
NKE250620P000550002024-07-22 3:56PM EDT55.001.230.000.000.00-102,5596.25%
NKE250620P000600002024-07-22 3:50PM EDT60.002.170.000.000.00-1606.25%
NKE250620P000650002024-07-22 3:56PM EDT65.003.520.000.000.00-1603.13%
NKE250620P000700002024-07-22 3:46PM EDT70.005.250.000.000.00-111,9961.56%
NKE250620P000750002024-07-22 1:13PM EDT75.007.500.000.000.00-1800.00%
NKE250620P000800002024-07-22 10:33AM EDT80.0010.670.000.000.00-100.00%
NKE250620P000825002024-07-22 9:34AM EDT82.5012.500.000.000.00-100.00%
NKE250620P000850002024-07-18 9:31AM EDT85.0014.250.000.000.00-14,6780.00%
NKE250620P000875002024-07-22 1:57PM EDT87.5015.220.000.000.00-1300.00%
NKE250620P000900002024-07-19 12:48PM EDT90.0019.550.000.000.00-1100.00%
NKE250620P000925002024-07-22 2:51PM EDT92.5019.240.000.000.00-81,3490.00%
NKE250620P000950002024-07-16 11:48AM EDT95.0023.250.000.000.00-200.00%
NKE250620P000975002024-07-12 10:03AM EDT97.5024.450.000.000.00-11,2110.00%
NKE250620P001000002024-07-22 12:36PM EDT100.0025.800.000.000.00-106960.00%
NKE250620P001050002024-07-08 3:54PM EDT105.0031.250.000.000.00-5400.00%
NKE250620P001100002024-07-22 3:02PM EDT110.0033.200.000.000.00-4000.00%
NKE250620P001150002024-07-18 3:16PM EDT115.0044.050.000.000.00-20180.00%
NKE250620P001200002024-07-22 10:34AM EDT120.0045.600.000.000.00-1500.00%
NKE250620P001250002024-07-05 11:31AM EDT125.0049.250.000.000.00-400.00%
NKE250620P001300002024-03-21 12:16PM EDT130.0030.1533.6037.400.00-300.00%
NKE250620P001350002024-03-21 12:55PM EDT135.0034.2538.0043.000.00-100.00%
NKE250620P001400002024-06-28 12:03PM EDT140.0063.840.000.000.00-200.00%
NKE250620P001450002024-07-19 3:35PM EDT145.0072.430.000.000.00-120.00%
NKE250620P001500002024-07-18 3:37PM EDT150.0077.600.000.000.00-200.00%
NKE250620P001550002023-09-19 1:24PM EDT155.0060.3051.4552.500.00--00.00%
NKE250620P001600002024-02-01 3:32PM EDT160.0058.8556.9560.450.00-200.00%