Singapore markets open in 6 hours 5 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
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE250620C000450002024-03-01 12:02PM EST45.0059.1357.1560.70-3.87-6.14%3356.40%
NKE250620C000500002023-12-22 11:49AM EST50.0060.7750.5054.200.00-1052.05%
NKE250620C000550002023-12-26 11:00AM EST55.0056.4548.0052.500.00-1252.15%
NKE250620C000600002024-02-12 11:52AM EST60.0049.6643.6547.450.00-1156.13%
NKE250620C000650002024-02-20 2:45PM EST65.0042.3039.0542.550.00-1550.38%
NKE250620C000700002024-02-22 9:34AM EST70.0039.8036.7038.200.00-1046.91%
NKE250620C000750002024-02-09 10:52AM EST75.0034.7932.0033.450.00-12742.14%
NKE250620C000800002024-02-12 9:37AM EST80.0032.5029.3029.800.00-14240.69%
NKE250620C000825002024-03-01 11:50AM EST82.5028.2127.6527.90-0.89-3.06%21439.61%
NKE250620C000850002024-02-12 10:12AM EST85.0029.5625.8026.600.00-65640.02%
NKE250620C000875002024-02-12 12:15PM EST87.5027.5024.2524.550.00-31038.34%
NKE250620C000900002024-03-01 3:50PM EST90.0022.8022.6022.95+2.25+10.95%24437.71%
NKE250620C000925002023-12-18 2:10PM EST92.5038.2719.8520.250.00-111234.37%
NKE250620C000950002024-02-23 10:08AM EST95.0022.9519.6019.900.00-12536.49%
NKE250620C000975002024-02-27 9:34AM EST97.5021.5518.1018.500.00-112935.99%
NKE250620C001000002024-02-28 9:40AM EST100.0017.9816.9017.150.00-57835.48%
NKE250620C001050002024-03-01 11:13AM EST105.0014.8013.9514.70-1.10-6.92%616334.65%
NKE250620C001100002024-03-01 9:51AM EST110.0012.7212.1512.40-1.03-7.49%215933.68%
NKE250620C001150002024-03-01 9:44AM EST115.0011.0510.2510.50-0.60-5.15%126233.10%
NKE250620C001200002024-03-01 9:54AM EST120.009.007.808.80-0.65-6.74%181632.50%
NKE250620C001250002024-02-29 2:25PM EST125.008.057.107.400.00-88497432.12%
NKE250620C001300002024-03-01 3:41PM EST130.006.075.106.15-0.77-11.26%5251,12031.68%
NKE250620C001350002024-02-29 10:20AM EST135.006.054.806.250.00-1215934.23%
NKE250620C001400002024-03-01 3:01PM EST140.004.204.004.20-0.75-15.15%229330.96%
NKE250620C001450002024-02-28 10:11AM EST145.003.942.893.950.00-1841132.15%
NKE250620C001500002024-03-01 2:46PM EST150.002.902.682.82-0.55-15.94%317130.38%
NKE250620C001550002024-02-27 9:55AM EST155.002.762.202.290.00-243930.09%
NKE250620C001600002024-02-27 1:44PM EST160.002.211.691.890.00-2532529.99%
NKE250620C001650002024-02-26 1:01PM EST165.001.861.451.560.00-211829.91%
NKE250620C001700002024-03-01 3:41PM EST170.001.171.181.26-0.37-24.03%50284429.69%
NKE250620C001750002024-02-01 3:35PM EST175.000.860.951.050.00-21029.70%
NKE250620C001800002024-02-16 2:35PM EST180.000.950.770.870.00-7826329.69%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE250620P000450002024-03-01 9:59AM EST45.000.400.000.41+0.03+8.11%121,01139.45%
NKE250620P000475002024-02-26 10:01AM EST47.500.450.000.750.00-22241.75%
NKE250620P000500002024-02-23 3:44PM EST50.000.600.001.500.00-22746.20%
NKE250620P000550002024-02-26 12:58PM EST55.000.930.015.000.00-2960.21%
NKE250620P000600002024-03-01 11:25AM EST60.001.220.981.30+0.01+0.83%10025734.83%
NKE250620P000650002024-03-01 3:59PM EST65.001.701.111.950.00-83,23334.27%
NKE250620P000700002024-03-01 10:52AM EST70.002.281.812.48-0.31-11.97%601,42932.32%
NKE250620P000750002024-03-01 11:10AM EST75.003.002.333.250.00-20652330.93%
NKE250620P000800002024-03-01 2:43PM EST80.004.154.104.25+0.15+3.75%1514,82929.76%
NKE250620P000825002024-02-29 1:20PM EST82.504.554.704.850.00-2331,21329.24%
NKE250620P000850002024-03-01 2:51PM EST85.005.305.305.55+0.10+1.92%331,47728.85%
NKE250620P000875002024-03-01 2:59PM EST87.506.054.856.15+0.20+3.42%299028.02%
NKE250620P000900002024-03-01 3:02PM EST90.006.806.807.00+0.60+9.68%1731727.69%
NKE250620P000925002024-03-01 12:39PM EST92.507.557.608.30+0.35+4.86%58064928.26%
NKE250620P000950002024-03-01 12:32PM EST95.008.457.808.75+0.55+6.96%1075,87426.63%
NKE250620P000975002024-03-01 12:55PM EST97.509.409.459.85+0.15+1.62%5777226.37%
NKE250620P001000002024-03-01 11:22AM EST100.0010.4010.3512.35+0.25+2.46%139429.03%
NKE250620P001050002024-03-01 11:06AM EST105.0012.6212.9013.25+0.42+3.44%151024.79%
NKE250620P001100002024-03-01 12:39PM EST110.0015.2515.5515.95+0.41+2.76%332023.82%
NKE250620P001150002024-01-16 2:18PM EST115.0018.3016.7017.250.00-752518.82%
NKE250620P001200002023-12-21 10:44AM EST120.0013.1021.4522.400.00-138222.04%
NKE250620P001250002024-02-12 10:01AM EST125.0022.2525.0526.250.00-181821.57%
NKE250620P001300002024-02-29 11:39AM EST130.0028.1029.2529.75+28.10--3319.07%
NKE250620P001350002023-08-29 2:51PM EST135.0034.1844.8546.100.00--049.78%
NKE250620P001400002024-01-02 10:12AM EST140.0033.6537.8039.850.00-1023.15%
NKE250620P001450002023-12-08 2:10PM EST145.0031.150.000.000.00-200.00%
NKE250620P001500002023-12-19 3:18PM EST150.0030.2046.5551.500.00-1032.26%
NKE250620P001550002023-09-19 12:24PM EST155.0060.3051.4552.500.00--00.00%
NKE250620P001600002024-02-01 2:32PM EST160.0058.8556.9560.450.00-2031.82%