Singapore markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.98-0.15 (-0.16%)
At close: 04:00PM EDT
93.98 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240920C000500002024-03-01 1:54PM EDT50.0055.0543.0046.700.00-2461.18%
NKE240920C000550002024-03-25 9:41AM EDT55.0040.8038.5041.850.00-5557.67%
NKE240920C000600002023-12-29 10:51AM EDT60.0051.0844.4545.450.00-11118.98%
NKE240920C000650002023-09-28 2:59PM EDT65.0028.6036.1036.550.00-11685.25%
NKE240920C000700002024-03-27 3:08PM EDT70.0025.2023.8527.600.00-15753.42%
NKE240920C000750002024-03-22 10:27AM EDT75.0019.8521.1521.400.00-15138.10%
NKE240920C000800002024-03-28 10:37AM EDT80.0017.0516.8516.95+0.60+3.65%627833.81%
NKE240920C000825002024-03-28 10:30AM EDT82.5015.1014.8515.85-6.85-31.21%33836.82%
NKE240920C000850002024-03-27 3:17PM EDT85.0013.1012.9013.00+0.50+3.97%1018531.09%
NKE240920C000875002024-03-28 3:14PM EDT87.5011.1010.9012.20+0.70+6.73%1212334.19%
NKE240920C000900002024-03-27 1:14PM EDT90.009.159.509.65-0.15-1.61%110329.44%
NKE240920C000925002024-03-28 2:57PM EDT92.507.957.758.10+0.30+3.92%4595028.44%
NKE240920C000950002024-03-28 10:57AM EDT95.006.706.608.200.00-541233.30%
NKE240920C000975002024-03-28 2:02PM EDT97.505.255.505.60-0.33-5.91%12532027.27%
NKE240920C001000002024-03-28 3:14PM EDT100.004.554.454.55+0.11+2.48%361,51426.69%
NKE240920C001050002024-03-28 3:53PM EDT105.002.922.902.97-0.05-1.68%3771,25426.09%
NKE240920C001100002024-03-28 3:58PM EDT110.001.841.682.02-0.03-1.60%384,45626.43%
NKE240920C001150002024-03-28 2:24PM EDT115.001.161.161.19+0.01+0.87%251,49325.67%
NKE240920C001200002024-03-28 2:22PM EDT120.000.700.720.76-0.04-5.41%483,60925.86%
NKE240920C001250002024-03-28 2:04PM EDT125.000.460.470.500.00-181,09026.27%
NKE240920C001300002024-03-28 12:54PM EDT130.000.320.320.34-0.01-3.03%171,11326.83%
NKE240920C001350002024-03-27 3:51PM EDT135.000.260.150.470.00-282631.13%
NKE240920C001400002024-03-28 2:52PM EDT140.000.170.130.18-0.02-10.53%11146228.37%
NKE240920C001450002024-03-28 11:26AM EDT145.000.130.050.16-0.07-35.00%213229.88%
NKE240920C001500002024-03-25 11:17AM EDT150.000.170.060.280.00-233634.62%
NKE240920C001550002024-03-22 11:16AM EDT155.000.100.050.250.00-21,56235.94%
NKE240920C001600002024-03-27 10:41AM EDT160.000.140.040.230.00-29237.26%
NKE240920C001650002024-03-28 3:50PM EDT165.000.060.020.06-0.08-57.14%127332.72%
NKE240920C001700002024-03-27 10:41AM EDT170.000.060.010.050.00-214033.40%
NKE240920C001750002024-03-20 10:43AM EDT175.000.120.010.040.00-14733.99%
NKE240920C001800002024-02-13 12:34PM EDT180.000.130.002.240.00-238157.57%
NKE240920C001850002024-03-22 9:30AM EDT185.000.020.010.03-0.11-84.62%18335.55%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240920P000450002024-01-22 2:35PM EDT45.000.070.000.210.00-21553.42%
NKE240920P000475002024-03-22 10:28AM EDT47.500.080.010.150.00-21547.36%
NKE240920P000500002024-03-27 10:43AM EDT50.000.130.020.170.00-24644.97%
NKE240920P000550002024-03-27 11:48AM EDT55.000.090.030.240.00-338041.11%
NKE240920P000600002024-03-28 11:20AM EDT60.000.160.060.32-0.06-27.27%1029537.16%
NKE240920P000650002024-03-26 2:35PM EDT65.000.300.110.460.00-372733.89%
NKE240920P000700002024-03-28 2:41PM EDT70.000.430.410.52-0.03-6.52%121,08829.03%
NKE240920P000750002024-03-28 3:45PM EDT75.000.760.730.78-0.04-5.00%2,7345,39626.15%
NKE240920P000800002024-03-28 12:59PM EDT80.001.391.281.35-0.03-2.11%273,95424.46%
NKE240920P000825002024-03-28 3:21PM EDT82.501.771.731.91-0.06-3.28%71,41224.51%
NKE240920P000850002024-03-28 1:53PM EDT85.002.412.272.30-0.02-0.82%2364,98623.04%
NKE240920P000875002024-03-28 2:51PM EDT87.503.052.363.05-0.40-11.59%141,93022.78%
NKE240920P000900002024-03-28 10:16AM EDT90.003.703.753.85-0.35-8.64%762,43222.07%
NKE240920P000925002024-03-28 3:45PM EDT92.504.844.704.80-0.11-2.22%552,26321.35%
NKE240920P000950002024-03-28 2:06PM EDT95.006.255.855.95-0.05-0.79%8002,11120.75%
NKE240920P000975002024-03-28 10:46AM EDT97.507.257.157.25-0.25-3.33%1391,24320.03%
NKE240920P001000002024-03-28 10:25AM EDT100.008.708.658.75-0.20-2.25%245,48219.37%
NKE240920P001050002024-03-25 10:47AM EDT105.0012.6312.1512.85-0.42-3.22%202,44820.86%
NKE240920P001100002024-03-26 10:03AM EDT110.0017.1515.4517.450.00-1047123.27%
NKE240920P001150002024-03-27 10:35AM EDT115.0022.0019.2522.900.00-19529.87%
NKE240920P001200002024-03-26 2:57PM EDT120.0026.1024.6527.650.00-451232.14%
NKE240920P001250002024-03-26 2:57PM EDT125.0030.3530.5531.700.00-37928.22%
NKE240920P001300002024-03-28 2:51PM EDT130.0035.7534.3037.95-0.69-1.89%55018840.70%
NKE240920P001350002024-01-02 4:03PM EDT135.0028.5032.9034.000.00-600.00%
NKE240920P001400002023-12-21 10:37AM EDT140.0020.2036.0040.250.00-100.00%
NKE240920P001450002023-12-20 11:08AM EDT145.0024.0541.0045.250.00-200.00%
NKE240920P001500002023-12-20 4:44PM EDT150.0029.1546.0050.300.00-3600.00%
NKE240920P001550002023-12-21 10:37AM EDT155.0032.7051.0055.400.00-300.00%
NKE240920P001600002023-12-22 3:45PM EDT160.0052.0057.2559.900.00-7300.00%
NKE240920P001650002023-12-22 3:45PM EDT165.0056.9662.1564.950.00-7800.00%