Singapore markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.18+0.41 (+0.45%)
At close: 04:00PM EDT
92.20 +0.02 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE250117C000450002024-05-02 11:43AM EDT45.0047.6345.8049.650.00-32452.54%
NKE250117C000475002024-05-15 10:11AM EDT47.5046.0043.5047.250.00-151451.66%
NKE250117C000500002024-04-19 9:46AM EDT50.0047.0041.0045.000.00-15450.02%
NKE250117C000550002024-04-15 9:56AM EDT55.0040.0036.8540.450.00-12250.43%
NKE250117C000600002024-04-04 2:13PM EDT60.0032.0032.1536.000.00-24460.21%
NKE250117C000650002024-04-29 9:35AM EDT65.0032.0028.8529.700.00-13744.50%
NKE250117C000700002024-05-16 12:16PM EDT70.0025.5524.9025.400.00-534541.59%
NKE250117C000750002024-05-16 3:36PM EDT75.0020.8520.8521.950.00-612241.88%
NKE250117C000800002024-05-16 1:56PM EDT80.0017.3517.1017.350.00-3223736.12%
NKE250117C000825002024-05-16 1:53PM EDT82.5015.6015.3016.650.00-624439.25%
NKE250117C000850002024-05-17 3:20PM EDT85.0013.6813.6514.95-0.57-4.00%123238.12%
NKE250117C000875002024-05-16 12:46PM EDT87.5012.4012.2512.450.00-1212033.94%
NKE250117C000900002024-05-17 2:03PM EDT90.0010.7510.8011.00-0.05-0.46%72,67533.25%
NKE250117C000925002024-05-17 12:33PM EDT92.509.509.5011.00-0.25-2.56%846937.11%
NKE250117C000950002024-05-17 1:24PM EDT95.008.298.308.45-0.15-1.78%126,02132.11%
NKE250117C000975002024-05-16 11:29AM EDT97.507.557.208.350.00-158134.97%
NKE250117C001000002024-05-17 2:42PM EDT100.006.306.256.40-0.25-3.82%4612,66931.36%
NKE250117C001050002024-05-16 1:46PM EDT105.004.804.604.750.00-3274,15430.73%
NKE250117C001100002024-05-17 3:00PM EDT110.003.353.353.50-0.10-2.90%263,65330.35%
NKE250117C001150002024-05-17 3:43PM EDT115.002.452.422.55-0.03-1.21%34,13830.08%
NKE250117C001200002024-05-17 3:55PM EDT120.001.761.722.00+0.01+0.57%172,27730.71%
NKE250117C001250002024-05-16 2:24PM EDT125.001.321.221.290.00-93,40029.57%
NKE250117C001300002024-05-17 1:04PM EDT130.000.900.870.920.00-24,87129.51%
NKE250117C001350002024-05-17 3:07PM EDT135.000.650.630.67-0.16-19.75%11,58429.64%
NKE250117C001400002024-05-17 12:37PM EDT140.000.480.470.49+0.02+4.35%21,58829.79%
NKE250117C001450002024-05-17 11:09AM EDT145.000.340.170.41-0.08-19.05%42,08730.66%
NKE250117C001500002024-05-17 10:48AM EDT150.000.330.240.34+0.03+10.00%22,39331.42%
NKE250117C001550002024-05-17 10:18AM EDT155.000.240.100.24+0.02+9.09%31,83731.30%
NKE250117C001600002024-05-17 10:15AM EDT160.000.240.080.67+0.05+26.32%260839.11%
NKE250117C001650002024-05-17 10:09AM EDT165.000.180.100.19+0.04+28.57%295533.15%
NKE250117C001700002024-05-17 10:10AM EDT170.000.140.050.45+0.01+7.69%550739.45%
NKE250117C001750002024-05-16 1:45PM EDT175.000.160.070.15+0.06+60.00%297734.72%
NKE250117C001800002024-05-17 11:27AM EDT180.000.070.050.10-0.08-53.33%637334.18%
NKE250117C001850002024-05-17 1:20PM EDT185.000.050.040.07-0.07-58.33%5229233.89%
NKE250117C001900002024-05-17 3:07PM EDT190.000.060.050.13+0.01+20.00%4505,97637.65%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE250117P000450002024-05-14 10:09AM EDT45.000.080.040.150.00-173142.09%
NKE250117P000475002024-05-17 10:10AM EDT47.500.190.080.36+0.06+46.15%214745.36%
NKE250117P000500002024-05-17 10:09AM EDT50.000.220.150.23-0.05-18.52%255739.06%
NKE250117P000550002024-05-17 10:11AM EDT55.000.340.300.38-0.03-8.11%238736.87%
NKE250117P000600002024-05-17 10:16AM EDT60.000.590.280.59+0.01+1.72%493434.57%
NKE250117P000650002024-05-15 12:03PM EDT65.000.930.880.960.00-12,22732.98%
NKE250117P000700002024-05-17 3:32PM EDT70.001.451.391.50+0.03+2.11%192,59631.43%
NKE250117P000750002024-05-17 10:26AM EDT75.002.232.162.23-0.19-7.85%14,68829.74%
NKE250117P000800002024-05-17 12:44PM EDT80.003.303.203.35-0.05-1.49%228,89728.59%
NKE250117P000825002024-05-15 3:23PM EDT82.504.283.904.050.00-882,45028.03%
NKE250117P000850002024-05-17 11:39AM EDT85.004.854.704.850.00-6528,33427.46%
NKE250117P000875002024-05-17 11:10AM EDT87.505.755.605.750.00-13,98526.87%
NKE250117P000900002024-05-17 11:06AM EDT90.006.756.606.95+0.10+1.50%2115,44026.91%
NKE250117P000925002024-05-17 3:20PM EDT92.507.957.758.90+0.20+2.58%32,60929.04%
NKE250117P000950002024-05-17 11:51AM EDT95.009.229.0010.20+0.03+0.33%53,81228.58%
NKE250117P000975002024-05-16 11:29AM EDT97.5010.3910.4010.600.00-12,34424.73%
NKE250117P001000002024-05-16 10:56AM EDT100.0012.1011.9012.15+0.20+1.68%36,42824.30%
NKE250117P001050002024-05-17 12:53PM EDT105.0015.8015.3016.25-0.65-3.95%24,10325.91%
NKE250117P001100002024-05-17 11:01AM EDT110.0019.3019.1519.75-1.10-5.39%22,63623.77%
NKE250117P001150002024-05-01 3:47PM EDT115.0023.4521.7524.20-0.92-3.78%13,37824.38%
NKE250117P001200002024-05-08 11:21AM EDT120.0026.9027.8528.450.00-129022.29%
NKE250117P001250002024-04-11 1:48PM EDT125.0032.9932.0035.950.00-27439.19%
NKE250117P001300002024-04-12 9:44AM EDT130.0038.6837.0040.850.00-1841.64%
NKE250117P001350002024-02-22 3:33PM EDT135.0031.1038.5043.000.00-232523.46%
NKE250117P001400002024-03-08 4:05PM EDT140.0040.8349.0052.100.00-1052.73%
NKE250117P001450002024-04-05 12:41PM EDT145.0055.5550.7554.750.00-1043.30%
NKE250117P001500002024-05-01 3:37PM EDT150.0060.6056.8060.050.00-782247.27%
NKE250117P001550002023-12-15 3:47PM EDT155.0034.5547.5052.250.00-2600.00%
NKE250117P001600002024-02-01 3:29PM EDT160.0058.9056.9559.150.00-400.00%
NKE250117P001650002023-06-08 11:23AM EDT165.0058.7559.4561.550.00-100.00%
NKE250117P001700002024-02-26 1:43PM EDT170.0065.4074.1578.050.00-2035.74%
NKE250117P001750002023-05-18 10:45AM EDT175.0056.8060.2562.500.00-100.00%
NKE250117P001800002023-12-14 2:05PM EDT180.0058.0072.5077.400.00-800.00%
NKE250117P001900002023-12-22 1:15PM EDT190.0081.0187.1091.300.00-200.00%