Singapore markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.64+2.54 (+2.11%)
At close: 04:00PM EDT
122.70 +0.06 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230721C000550002023-02-23 1:30PM EDT55.0064.1065.9066.700.00-570.00%
NKE230721C000600002022-12-13 11:30AM EDT60.0054.8568.7569.600.00-10143.51%
NKE230721C000650002023-01-31 2:25PM EDT65.0062.7555.2055.750.00--10.00%
NKE230721C000700002022-12-21 11:09AM EDT70.0049.5057.5558.400.00--3110.19%
NKE230721C000750002023-02-22 3:54PM EDT75.0046.7546.3547.300.00-150.00%
NKE230721C000800002023-03-28 2:16PM EDT80.0038.8543.6544.200.00-12457.28%
NKE230721C000850002023-03-27 11:13AM EDT85.0035.1138.7539.450.00-1752.49%
NKE230721C000900002023-03-29 3:56PM EDT90.0032.7034.1534.650.00-11650.73%
NKE230721C000950002023-03-20 1:53PM EDT95.0028.9529.6030.050.00-1646.95%
NKE230721C000975002023-03-31 10:09AM EDT97.5026.2027.5027.75+2.45+10.32%11444.89%
NKE230721C001000002023-03-30 9:50AM EDT100.0024.2525.2025.550.00-24343.32%
NKE230721C001050002023-03-29 1:35PM EDT105.0018.9521.0021.300.00-126540.42%
NKE230721C001100002023-03-31 1:07PM EDT110.0016.2517.0517.30+0.92+6.00%329637.82%
NKE230721C001150002023-03-31 9:58AM EDT115.0012.4913.4013.60+0.19+1.54%138035.42%
NKE230721C001200002023-03-31 3:11PM EDT120.0010.1010.2010.35+1.45+16.76%461033.49%
NKE230721C001250002023-03-31 3:01PM EDT125.007.207.407.55+0.85+13.39%3983431.75%
NKE230721C001300002023-03-31 12:16PM EDT130.004.905.155.30+0.55+12.64%131,98730.40%
NKE230721C001350002023-03-31 3:54PM EDT135.003.353.403.55+0.52+18.37%798829.24%
NKE230721C001400002023-03-31 3:01PM EDT140.002.112.182.25+0.35+19.89%2901,30028.16%
NKE230721C001450002023-03-30 9:46AM EDT145.001.241.351.410.00-1377727.60%
NKE230721C001500002023-03-31 2:06PM EDT150.000.740.780.86+0.11+17.46%436727.21%
NKE230721C001550002023-03-31 3:00PM EDT155.000.450.470.54+0.06+15.38%2546027.25%
NKE230721C001600002023-03-31 12:54PM EDT160.000.260.260.33+0.01+4.00%9740427.22%
NKE230721C001650002023-03-31 10:57AM EDT165.000.160.150.20+0.03+23.08%12726027.25%
NKE230721C001700002023-03-30 10:49AM EDT170.000.100.060.140.00-24727.93%
NKE230721C001750002023-03-22 9:30AM EDT175.000.180.020.110.00-11929.00%
NKE230721C001800002023-03-07 3:33PM EDT180.000.130.010.080.00-20010629.69%
NKE230721C001850002023-03-16 1:46PM EDT185.000.090.010.070.00-8015830.96%
NKE230721C001900002023-03-09 2:48PM EDT190.000.050.000.060.00-2409332.03%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230721P000550002023-03-22 3:49PM EDT55.000.020.020.090.00-8918758.20%
NKE230721P000600002023-03-31 3:05PM EDT60.000.070.030.08-0.04-36.36%9225852.34%
NKE230721P000650002023-03-22 3:55PM EDT65.000.130.080.160.00-31051.76%
NKE230721P000700002023-03-22 3:12PM EDT70.000.180.130.210.00-31250.29%
NKE230721P000750002023-03-29 3:55PM EDT75.000.270.210.300.00-526247.51%
NKE230721P000800002023-03-31 11:00AM EDT80.000.380.340.38-0.09-19.15%10228543.90%
NKE230721P000850002023-03-31 3:37PM EDT85.000.550.510.59-0.37-40.22%1010442.14%
NKE230721P000900002023-03-31 9:33AM EDT90.000.850.740.79-0.15-15.00%101,03439.23%
NKE230721P000950002023-03-31 1:59PM EDT95.001.201.081.13-0.20-14.29%215937.06%
NKE230721P000975002023-03-30 10:50AM EDT97.501.551.281.420.00-101,13336.57%
NKE230721P001000002023-03-31 11:28AM EDT100.001.711.561.62-0.42-19.72%1635535.06%
NKE230721P001050002023-03-31 2:05PM EDT105.002.452.212.32-0.42-14.63%61,14933.25%
NKE230721P001100002023-03-31 11:37AM EDT110.003.453.203.30-0.45-11.54%11,35931.58%
NKE230721P001150002023-03-31 12:54PM EDT115.004.924.454.60-0.48-8.89%92,40429.88%
NKE230721P001200002023-03-31 3:38PM EDT120.006.366.156.30-1.14-15.20%403,30328.19%
NKE230721P001250002023-03-31 3:23PM EDT125.008.558.358.50-0.95-10.00%351,25126.56%
NKE230721P001300002023-03-31 9:51AM EDT130.0011.8911.1011.25-1.36-10.26%158524.97%
NKE230721P001350002023-03-30 10:41AM EDT135.0016.0014.3014.550.00-524623.28%
NKE230721P001400002023-03-28 9:50AM EDT140.0022.4018.0518.400.00-414221.49%
NKE230721P001450002023-03-31 3:47PM EDT145.0023.1522.3522.95+1.55+7.18%214321.68%
NKE230721P001500002023-03-21 9:38AM EDT150.0027.7027.0527.750.00-5022.71%
NKE230721P001550002023-03-20 2:06PM EDT155.0034.8532.0532.800.00-42026.15%
NKE230721P001600002023-03-15 11:13AM EDT160.0042.7037.0037.600.00-1025.81%
NKE230721P001650002023-01-26 1:44PM EDT165.0037.7546.6547.700.00-14060.23%
NKE230721P001750002022-12-30 11:37AM EDT175.0058.1047.1547.950.00-220.00%