Singapore markets open in 6 hours 49 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.88-1.68 (-1.62%)
At close: 04:00PM EST
102.00 +0.12 (+0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240419C000450002023-10-19 12:26PM EST45.0059.8060.9561.750.00-13227.10%
NKE240419C000475002023-11-29 10:12AM EST47.5063.3060.5062.350.00-211256.59%
NKE240419C000500002023-10-24 9:19AM EST50.0055.7558.0558.850.00-37235.94%
NKE240419C000550002023-12-04 11:16AM EST55.0060.0046.4050.100.00-40125.83%
NKE240419C000600002024-02-16 2:44PM EST60.0043.6041.4543.600.00-11492.77%
NKE240419C000650002024-02-29 11:04AM EST65.0039.9736.3539.450.00-11790.09%
NKE240419C000700002024-02-20 12:15PM EST70.0034.2031.7534.450.00-2412181.81%
NKE240419C000750002023-11-02 2:03PM EST75.0032.2039.7540.450.00-1231195.70%
NKE240419C000800002024-02-15 2:11PM EST80.0027.1522.2524.000.00-135659.01%
NKE240419C000825002024-02-15 1:04PM EST82.5024.7519.7020.600.00-615953.13%
NKE240419C000850002024-02-26 11:39AM EST85.0021.0017.8018.250.00-629849.56%
NKE240419C000875002024-03-01 10:32AM EST87.5016.6014.9015.90-0.55-3.21%416945.73%
NKE240419C000900002024-03-01 3:57PM EST90.0013.6513.6013.75-2.05-13.06%2134743.60%
NKE240419C000925002024-03-01 2:51PM EST92.5012.1211.5511.65-1.48-10.88%952041.25%
NKE240419C000950002024-03-01 3:24PM EST95.0010.009.609.75-1.00-9.09%2254939.77%
NKE240419C000975002024-03-01 10:25AM EST97.508.507.908.00-1.55-15.42%676938.42%
NKE240419C001000002024-03-01 3:54PM EST100.006.456.356.45-0.90-12.24%2012,26037.40%
NKE240419C001050002024-03-01 3:59PM EST105.003.903.903.95-0.85-17.89%6954,82535.89%
NKE240419C001100002024-03-01 3:59PM EST110.002.232.182.24-0.47-17.41%1,1678,25734.94%
NKE240419C001150002024-03-01 3:59PM EST115.001.211.181.21-0.24-16.55%2915,27634.63%
NKE240419C001200002024-03-01 3:59PM EST120.000.640.630.64-0.16-20.00%1374,55434.82%
NKE240419C001250002024-03-01 3:18PM EST125.000.360.340.36-0.06-14.29%282,84035.79%
NKE240419C001300002024-03-01 10:41AM EST130.000.210.160.21-0.07-25.00%3891,53136.96%
NKE240419C001350002024-03-01 2:43PM EST135.000.140.120.15-0.05-26.32%151,36239.26%
NKE240419C001400002024-03-01 2:32PM EST140.000.110.100.32-0.05-31.25%1532349.27%
NKE240419C001450002024-03-01 11:24AM EST145.000.100.030.11-0.05-33.33%2236045.12%
NKE240419C001500002024-02-29 12:36PM EST150.000.010.030.120.00-719349.32%
NKE240419C001550002024-02-29 2:11PM EST155.000.110.020.190.00-212351.86%
NKE240419C001600002024-03-01 3:36PM EST160.000.040.020.060.00-229551.37%
NKE240419C001650002024-03-01 2:26PM EST165.000.040.010.13+0.03+300.00%2655.27%
NKE240419C001700002024-01-03 3:30PM EST170.000.010.000.100.00-2256.06%
NKE240419C001750002024-02-20 10:54AM EST175.000.030.010.47+0.01+50.00%4025171.88%
NKE240419C001800002023-12-21 1:34PM EST180.000.160.000.100.00-2161.33%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240419P000450002024-02-26 10:04AM EST45.000.010.000.050.00-11684.77%
NKE240419P000475002023-09-27 8:48AM EST47.500.200.060.140.00-2093.75%
NKE240419P000500002023-11-24 11:47AM EST50.000.040.000.160.00-1585.35%
NKE240419P000550002024-03-01 3:35PM EST55.000.020.050.170.00-11778.13%
NKE240419P000600002024-02-29 2:23PM EST60.000.050.010.050.00-24357.81%
NKE240419P000650002024-02-21 11:46AM EST65.000.050.020.060.00-1054751.56%
NKE240419P000700002024-03-01 1:31PM EST70.000.100.050.12+0.03+42.86%239550.88%
NKE240419P000750002024-03-01 1:20PM EST75.000.130.110.17+0.03+30.00%2265645.12%
NKE240419P000800002024-03-01 10:45AM EST80.000.260.130.360.00-21,58042.82%
NKE240419P000825002024-02-29 10:29AM EST82.500.240.380.410.00-730739.55%
NKE240419P000850002024-03-01 3:50PM EST85.000.550.540.56+0.12+27.91%1274,68337.92%
NKE240419P000875002024-03-01 3:40PM EST87.500.750.760.78+0.16+27.12%282,25136.57%
NKE240419P000900002024-03-01 3:58PM EST90.001.081.071.09+0.23+27.06%4588,78735.39%
NKE240419P000925002024-03-01 3:45PM EST92.501.501.501.53+0.27+21.95%304,41334.49%
NKE240419P000950002024-03-01 3:51PM EST95.002.132.062.11+0.49+29.88%3565,49833.62%
NKE240419P000975002024-03-01 3:29PM EST97.502.862.812.87+0.55+23.81%3373,70232.91%
NKE240419P001000002024-03-01 3:57PM EST100.003.803.753.85+0.70+22.58%5936,91732.42%
NKE240419P001050002024-03-01 3:46PM EST105.006.306.306.40+0.90+16.67%3847,81431.26%
NKE240419P001100002024-03-01 3:56PM EST110.009.709.659.80+1.85+23.57%712,57330.42%
NKE240419P001150002024-02-28 9:45AM EST115.0012.0513.6513.850.00-283629.35%
NKE240419P001200002024-02-29 9:40AM EST120.0015.3518.1018.550.00-123031.52%
NKE240419P001250002024-02-26 9:31AM EST125.0020.0221.9523.750.00-541740.75%
NKE240419P001300002023-12-27 3:11PM EST130.0022.9226.1028.600.00-1043.56%
NKE240419P001350002023-12-21 1:39PM EST135.0015.2532.0035.400.00-26050.59%
NKE240419P001400002023-12-20 3:56PM EST140.0019.6037.0540.250.00-48054.39%
NKE240419P001450002023-12-21 10:26AM EST145.0023.5542.0045.250.00-4058.35%
NKE240419P001550002023-12-19 9:37AM EST155.0032.4053.6554.850.00--078.96%