Singapore markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.38+2.48 (+2.26%)
As of 01:07PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240119C000450002023-11-07 12:47PM EST45.0063.4067.3067.800.00-43115.23%
NKE240119C000475002023-10-24 10:31AM EST47.5058.1060.1560.850.00-180.00%
NKE240119C000500002023-10-19 2:02PM EST50.0053.8055.7056.500.00-1270.00%
NKE240119C000550002023-11-30 3:06PM EST55.0054.7557.3057.850.00-114793.75%
NKE240119C000600002023-10-26 2:51PM EST60.0040.5347.5548.000.00-100.00%
NKE240119C000650002023-11-29 10:52AM EST65.0046.3547.6047.950.00-74483.20%
NKE240119C000700002023-11-07 1:31PM EST70.0039.3042.8043.000.00-120077.44%
NKE240119C000750002023-11-29 9:30AM EST75.0036.3037.8538.000.00-153968.51%
NKE240119C000800002023-11-29 9:54AM EST80.0031.1532.8533.100.00-330560.50%
NKE240119C000825002023-11-29 1:04PM EST82.5028.8530.5030.700.00-310658.55%
NKE240119C000850002023-11-28 3:59PM EST85.0024.3728.0528.250.00-254354.93%
NKE240119C000875002023-11-30 1:28PM EST87.5022.5025.6026.000.00-834352.83%
NKE240119C000900002023-12-01 11:52AM EST90.0023.2023.1523.35+3.17+15.83%4069648.98%
NKE240119C000925002023-11-30 2:57PM EST92.5018.0720.7520.950.00-599745.73%
NKE240119C000950002023-12-01 12:48PM EST95.0018.4618.4018.60+2.46+15.37%1570242.90%
NKE240119C000975002023-11-30 3:35PM EST97.5013.5916.1016.250.00-101,31039.77%
NKE240119C001000002023-12-01 12:43PM EST100.0013.7813.9014.05+1.93+16.29%457,02137.74%
NKE240119C001050002023-12-01 11:25AM EST105.009.629.759.85+1.82+23.33%3611,18833.51%
NKE240119C001100002023-12-01 12:45PM EST110.006.306.256.35+1.45+29.90%62813,14930.90%
NKE240119C001150002023-12-01 12:49PM EST115.003.653.553.65+1.17+47.18%76111,12728.89%
NKE240119C001200002023-12-01 12:35PM EST120.001.851.831.89+0.58+45.67%998,24527.77%
NKE240119C001250002023-12-01 12:39PM EST125.000.850.840.88+0.31+57.41%8112,89027.10%
NKE240119C001300002023-12-01 10:58AM EST130.000.350.350.39+0.10+40.00%2810,59927.00%
NKE240119C001350002023-12-01 12:47PM EST135.000.150.150.18+0.03+25.00%10026,21127.54%
NKE240119C001400002023-11-27 2:15PM EST140.000.060.060.070.00-177,99227.54%
NKE240119C001450002023-11-27 12:13PM EST145.000.030.030.040.00-44,61328.91%
NKE240119C001500002023-12-01 9:39AM EST150.000.040.010.03+0.01+33.33%22,62331.25%
NKE240119C001550002023-11-14 9:30AM EST155.000.070.000.040.00-11,15135.35%
NKE240119C001600002023-11-28 12:12PM EST160.000.020.000.020.00-12,32835.55%
NKE240119C001650002023-11-10 10:30AM EST165.000.010.000.030.00-11,19440.04%
NKE240119C001700002023-11-28 11:51AM EST170.000.020.010.030.00-11,51442.58%
NKE240119C001750002023-11-28 11:04AM EST175.000.010.000.010.00-464940.63%
NKE240119C001800002023-11-21 3:02PM EST180.000.020.000.030.00-226347.66%
NKE240119C001850002023-12-01 9:39AM EST185.000.010.000.010.00-21,38845.31%
NKE240119C001900002023-08-03 12:46PM EST190.000.050.000.050.00-548351.56%
NKE240119C001950002023-09-18 1:01PM EST195.000.020.000.020.00-216252.73%
NKE240119C002000002023-10-31 9:11AM EST200.000.010.000.000.00-1064625.00%
NKE240119C002100002023-06-29 9:01AM EST210.000.040.000.030.00-838857.03%
NKE240119C002200002023-10-11 11:24AM EST220.000.010.000.040.00-10034562.50%
NKE240119C002300002023-08-07 8:30AM EST230.000.010.000.020.00-138162.50%
NKE240119C002400002023-10-13 9:07AM EST240.000.010.000.010.00-157662.50%
NKE240119C002500002023-07-12 2:40PM EST250.000.010.000.020.00-140768.75%
NKE240119C002600002023-09-06 9:36AM EST260.000.020.000.010.00-11,10368.75%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240119P000450002023-11-10 10:30AM EST45.000.010.000.010.00-134978.13%
NKE240119P000475002023-10-03 10:31AM EST47.500.010.000.040.00-5511784.38%
NKE240119P000500002023-11-21 1:41PM EST50.000.020.000.020.00-188175.00%
NKE240119P000550002023-11-17 3:26PM EST55.000.020.000.020.00-3574466.41%
NKE240119P000600002023-11-30 2:51PM EST60.000.020.000.030.00-101,53660.94%
NKE240119P000650002023-11-30 12:36PM EST65.000.020.010.030.00-155855.47%
NKE240119P000700002023-11-29 12:25PM EST70.000.020.010.040.00-13,37152.34%
NKE240119P000750002023-12-01 12:33PM EST75.000.050.040.05+0.01+25.00%124,30846.48%
NKE240119P000800002023-12-01 12:45PM EST80.000.080.070.08-0.03-27.27%55,82142.38%
NKE240119P000825002023-11-29 9:33AM EST82.500.100.100.110.00-16,20440.92%
NKE240119P000850002023-12-01 12:38PM EST85.000.140.120.14-0.04-22.22%16,74238.87%
NKE240119P000875002023-12-01 11:45AM EST87.500.170.170.19-0.08-32.00%16,16337.31%
NKE240119P000900002023-12-01 12:20PM EST90.000.250.220.25-0.09-26.47%49,17335.60%
NKE240119P000925002023-12-01 12:20PM EST92.500.330.310.33-0.12-26.67%576,76033.84%
NKE240119P000950002023-12-01 12:30PM EST95.000.450.420.45-0.18-28.57%1209,31132.35%
NKE240119P000975002023-12-01 12:46PM EST97.500.620.590.63-0.31-33.33%1,1547,26631.10%
NKE240119P001000002023-12-01 12:45PM EST100.000.850.840.88-0.42-33.07%36815,27529.91%
NKE240119P001050002023-12-01 12:50PM EST105.001.691.681.71-0.79-31.85%42810,32627.83%
NKE240119P001100002023-12-01 12:51PM EST110.003.203.153.25-0.95-22.89%1416,03426.43%
NKE240119P001150002023-12-01 12:44PM EST115.005.625.505.65-0.88-13.54%201,19025.10%
NKE240119P001200002023-12-01 9:53AM EST120.0010.228.808.95+0.82+8.72%322923.63%
NKE240119P001250002023-11-10 12:57PM EST125.0018.8212.9013.100.00-145422.63%
NKE240119P001300002023-11-29 10:42AM EST130.0019.2117.6017.750.00-62521.63%
NKE240119P001350002023-11-08 2:47PM EST135.0025.4522.6522.800.00-306627.59%
NKE240119P001400002023-11-01 2:01PM EST140.0039.3027.5027.800.00-765431.93%
NKE240119P001450002023-08-01 9:18AM EST145.0035.2042.8543.350.00-20124.05%
NKE240119P001500002023-10-23 12:53PM EST150.0046.2541.9044.000.00-3295.70%
NKE240119P001550002023-10-11 2:35PM EST155.0056.5947.9050.850.00-20111.85%
NKE240119P001600002023-08-25 8:30AM EST160.0061.1568.6069.350.00-71210.30%
NKE240119P001650002023-05-05 2:59PM EST165.0038.5556.9557.550.00-170106.45%
NKE240119P001700002023-03-22 10:53AM EST170.0046.2043.9045.000.00-200.00%
NKE240119P001750002023-11-01 2:14PM EST175.0074.5062.6063.500.00-364665.04%
NKE240119P001800002023-01-24 3:13PM EST180.0052.9559.8060.550.00-100.00%
NKE240119P001850002023-02-08 9:46AM EST185.0061.9065.8566.800.00-100.00%
NKE240119P001900002023-01-04 9:50AM EST190.0069.6560.4561.850.00-200.00%
NKE240119P001950002022-03-28 9:23AM EST195.0064.1573.1074.750.00-11510.00%
NKE240119P002000002023-09-14 9:04AM EST200.00103.6299.55100.400.00-10193.74%
NKE240119P002100002023-09-13 2:51PM EST210.00113.69109.80110.400.00-10202.44%
NKE240119P002200002022-09-19 1:08PM EST220.00113.75131.20132.650.00-20284.33%
NKE240119P002300002022-01-12 2:11PM EST230.0081.2388.9092.700.00-2250.00%
NKE240119P002400002023-02-14 10:04AM EST240.00114.05119.10120.450.00-200.00%
NKE240119P002500002023-06-22 11:42AM EST250.00139.10140.35141.300.00-450152.00%
NKE240119P002600002022-12-27 10:19AM EST260.00142.69132.05133.150.00-100.00%