Singapore markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.10+1.10 (+1.20%)
At close: 04:00PM EDT
92.78 -0.32 (-0.34%)
Pre-market: 08:01AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240621C000450002023-10-02 1:05PM EDT45.0050.6156.3557.150.00--3239.01%
NKE240621C000500002024-02-23 4:15PM EDT50.0056.1242.5046.850.00-13113.99%
NKE240621C000550002024-03-26 2:50PM EDT55.0038.440.000.000.00-2110.00%
NKE240621C000600002024-04-08 12:21PM EDT60.0030.550.000.000.00-170.00%
NKE240621C000650002024-03-27 12:49PM EDT65.0029.510.000.000.00-330.00%
NKE240621C000700002024-04-15 3:01PM EDT70.0023.500.000.000.00-20400.00%
NKE240621C000750002024-04-04 2:31PM EDT75.0015.030.000.000.00-1280.00%
NKE240621C000800002024-04-15 3:09PM EDT80.0013.560.000.000.00-32,7890.00%
NKE240621C000825002024-04-11 10:25AM EDT82.5010.000.000.000.00-1710.00%
NKE240621C000850002024-04-15 3:33PM EDT85.009.570.000.000.00-122780.00%
NKE240621C000875002024-04-15 1:52PM EDT87.507.500.000.000.00-1113960.00%
NKE240621C000900002024-04-15 3:41PM EDT90.005.720.000.000.00-2612,3350.00%
NKE240621C000925002024-04-15 3:51PM EDT92.504.450.000.000.00-1991,5360.00%
NKE240621C000950002024-04-15 3:56PM EDT95.003.150.000.000.00-6285,1251.56%
NKE240621C000975002024-04-15 3:24PM EDT97.502.090.000.000.00-1732,5403.13%
NKE240621C001000002024-04-15 3:54PM EDT100.001.480.000.000.00-5658,2423.13%
NKE240621C001050002024-04-15 3:52PM EDT105.000.650.000.000.00-4227,6756.25%
NKE240621C001100002024-04-15 3:36PM EDT110.000.290.000.000.00-988,2406.25%
NKE240621C001150002024-04-15 3:53PM EDT115.000.170.000.000.00-544,71112.50%
NKE240621C001200002024-04-15 2:43PM EDT120.000.080.000.000.00-1675,76212.50%
NKE240621C001250002024-04-15 2:23PM EDT125.000.060.000.000.00-6,0249,40512.50%
NKE240621C001300002024-04-11 3:56PM EDT130.000.090.000.000.00-184,67512.50%
NKE240621C001350002024-04-10 11:29AM EDT135.000.030.000.000.00-585,55025.00%
NKE240621C001400002024-04-15 9:47AM EDT140.000.040.000.000.00-22,57625.00%
NKE240621C001450002024-04-15 1:53PM EDT145.000.040.000.000.00-186225.00%
NKE240621C001500002024-04-08 9:42AM EDT150.000.020.000.000.00-1094625.00%
NKE240621C001550002024-04-12 10:04AM EDT155.000.010.000.000.00-1078225.00%
NKE240621C001600002024-03-21 2:49PM EDT160.000.060.000.000.00-21,10825.00%
NKE240621C001650002024-03-18 10:46AM EDT165.000.030.000.000.00-1010825.00%
NKE240621C001700002024-03-11 2:48PM EDT170.000.030.000.090.00-215054.30%
NKE240621C001750002024-03-20 1:22PM EDT175.000.050.000.000.00-13,51225.00%
NKE240621C001800002024-03-22 3:37PM EDT180.000.010.000.000.00-523625.00%
NKE240621C001850002024-03-01 4:55PM EDT185.000.010.000.060.00-206358.59%
NKE240621C001900002024-03-04 10:30AM EDT190.000.010.000.090.00-121862.89%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240621P000450002024-04-02 9:57AM EDT45.000.090.000.000.00-14625.00%
NKE240621P000475002023-11-03 3:30PM EDT47.500.090.000.160.00-51569.53%
NKE240621P000500002024-03-18 9:44AM EDT50.000.140.000.000.00-75625.00%
NKE240621P000550002024-03-27 10:37AM EDT55.000.010.000.000.00-52,21325.00%
NKE240621P000600002024-04-15 2:56PM EDT60.000.030.000.000.00-21,52225.00%
NKE240621P000650002024-04-12 2:27PM EDT65.000.050.000.000.00-20045325.00%
NKE240621P000700002024-04-15 2:20PM EDT70.000.100.000.000.00-20087512.50%
NKE240621P000750002024-04-15 10:56AM EDT75.000.160.000.000.00-16,03912.50%
NKE240621P000800002024-04-15 3:57PM EDT80.000.440.000.000.00-327,1926.25%
NKE240621P000825002024-04-15 3:48PM EDT82.500.680.000.000.00-332,7776.25%
NKE240621P000850002024-04-15 3:59PM EDT85.001.030.000.000.00-12411,0056.25%
NKE240621P000875002024-04-15 3:48PM EDT87.501.580.000.000.00-1274,4113.13%
NKE240621P000900002024-04-15 3:59PM EDT90.002.250.000.000.00-22310,8921.56%
NKE240621P000925002024-04-15 3:32PM EDT92.503.340.000.000.00-1264,4550.39%
NKE240621P000950002024-04-15 3:51PM EDT95.004.500.000.000.00-1318,3600.00%
NKE240621P000975002024-04-15 2:39PM EDT97.506.250.000.000.00-663,8020.00%
NKE240621P001000002024-04-15 3:21PM EDT100.008.100.000.000.00-559,0450.00%
NKE240621P001050002024-04-15 3:00PM EDT105.0012.350.000.000.00-138420.00%
NKE240621P001100002024-04-15 3:19PM EDT110.0017.550.000.000.00-7604570.00%
NKE240621P001150002024-04-15 3:19PM EDT115.0022.650.000.000.00-215420.00%
NKE240621P001200002024-04-15 3:19PM EDT120.0028.600.000.000.00-205360.00%
NKE240621P001250002024-03-27 11:57AM EDT125.0031.550.000.000.00-120.00%
NKE240621P001300002024-03-26 3:34PM EDT130.0037.680.000.000.00-210.00%
NKE240621P001350002023-12-20 4:55PM EDT135.0016.1031.2035.500.00-800.00%
NKE240621P001400002023-12-22 1:45PM EDT140.0030.6337.7040.600.00-100.00%
NKE240621P001450002023-12-20 11:15AM EDT145.0023.3041.0045.250.00-5500.00%
NKE240621P001500002024-03-14 11:25AM EDT150.0049.3656.9558.550.00-2070.31%
NKE240621P001550002024-01-10 4:29PM EDT155.0051.1449.9051.050.00-200.00%
NKE240621P001600002024-03-18 1:21PM EDT160.0060.450.000.000.00-400.00%
NKE240621P001650002023-10-27 12:29PM EDT165.0065.8057.2558.000.00-100.00%
NKE240621P001700002023-05-11 9:41AM EDT170.0046.3063.4564.750.00-100.00%
NKE240621P001750002023-06-26 2:09PM EDT175.0063.4065.2566.300.00-200.00%
NKE240621P001900002023-03-20 1:51PM EDT190.0069.3063.7065.100.00--00.00%