Singapore markets close in 4 hours 59 minutes

NIKE, Inc. (NKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.25+1.29 (+1.23%)
At close: 04:00PM EST
106.25 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE221202C000750002022-11-01 10:16AM EST75.0019.2531.0531.400.00-44196.09%
NKE221202C000790002022-11-09 1:23PM EST79.0014.0027.0527.400.00-44170.70%
NKE221202C000800002022-11-22 11:44AM EST80.0024.9026.0026.500.00--850.00%
NKE221202C000840002022-11-28 3:36PM EST84.0021.1021.8522.350.00-35130.86%
NKE221202C000850002022-11-08 12:22PM EST85.0011.1520.8521.450.00-25141.21%
NKE221202C000860002022-11-23 11:47AM EST86.0020.9020.0520.500.00-3498.44%
NKE221202C000870002022-11-28 3:36PM EST87.0018.1019.0019.500.00-215550.00%
NKE221202C000880002022-11-10 3:24PM EST88.0011.6218.0018.350.00-192108.20%
NKE221202C000890002022-11-28 1:12PM EST89.0016.0016.9517.700.00-512098.05%
NKE221202C000900002022-11-22 12:29PM EST90.0014.6016.1516.350.00-289750.00%
NKE221202C000910002022-11-28 12:03PM EST91.0014.5515.1015.450.00-110774.22%
NKE221202C000920002022-11-29 11:08AM EST92.0014.1514.0514.35-0.03-0.21%112986.33%
NKE221202C000930002022-11-25 11:35AM EST93.0013.1513.0513.450.00-335192.58%
NKE221202C000940002022-11-29 3:53PM EST94.0012.1012.1012.50+0.25+2.11%118767.19%
NKE221202C000950002022-11-29 11:16AM EST95.0011.1411.1011.45+1.02+10.08%215156.25%
NKE221202C000960002022-11-29 1:00PM EST96.0010.699.8010.45+0.22+2.10%123674.61%
NKE221202C000970002022-11-29 3:38PM EST97.009.179.159.60+0.10+1.10%217361.91%
NKE221202C000980002022-11-28 10:22AM EST98.008.017.958.350.00-311953.71%
NKE221202C000990002022-11-29 1:22PM EST99.007.606.807.35+0.80+11.76%115348.24%
NKE221202C001000002022-11-29 11:35AM EST100.006.266.056.50+1.03+19.69%817653.32%
NKE221202C001010002022-11-29 2:51PM EST101.005.055.055.65+0.60+13.48%1012554.20%
NKE221202C001020002022-11-29 3:07PM EST102.004.284.204.60+0.88+25.88%119944.82%
NKE221202C001030002022-11-29 1:16PM EST103.004.153.403.65+1.44+53.14%1316639.55%
NKE221202C001040002022-11-29 3:58PM EST104.002.712.692.81+0.58+27.23%431,10637.01%
NKE221202C001050002022-11-29 3:59PM EST105.002.092.022.09+0.51+32.28%581,11936.04%
NKE221202C001060002022-11-29 3:58PM EST106.001.481.421.50+0.46+45.10%48431035.74%
NKE221202C001070002022-11-29 3:59PM EST107.001.010.951.02+0.27+36.49%83677735.35%
NKE221202C001080002022-11-29 3:58PM EST108.000.650.620.66+0.18+38.30%1,28030535.11%
NKE221202C001090002022-11-29 3:59PM EST109.000.400.380.41+0.10+33.33%39934135.11%
NKE221202C001100002022-11-29 3:59PM EST110.000.240.230.25+0.04+20.00%1,83459235.55%
NKE221202C001110002022-11-29 1:28PM EST111.000.180.140.15+0.05+38.46%21839336.13%
NKE221202C001120002022-11-29 3:22PM EST112.000.090.080.09+0.01+12.50%6730736.91%
NKE221202C001130002022-11-29 3:59PM EST113.000.060.050.060.00-1739238.48%
NKE221202C001140002022-11-29 12:41PM EST114.000.050.030.100.00-1414747.46%
NKE221202C001150002022-11-29 3:04PM EST115.000.030.020.030.00-755742.19%
NKE221202C001160002022-11-29 2:26PM EST116.000.020.010.030.00-92446.09%
NKE221202C001170002022-11-29 12:44PM EST117.000.020.010.02-0.01-33.33%11746.88%
NKE221202C001180002022-11-25 10:15AM EST118.000.040.000.020.00-16050.78%
NKE221202C001190002022-11-28 10:00AM EST119.000.010.000.060.00-11857.03%
NKE221202C001200002022-11-28 9:42AM EST120.000.010.000.010.00-21,08950.00%
NKE221202C001250002022-11-25 9:43AM EST125.000.010.000.010.00-19864.06%
NKE221202C001300002022-11-16 10:06AM EST130.000.020.000.010.00-14078.13%
NKE221202C001350002022-11-07 12:00PM EST135.000.010.004.800.00-44264.94%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE221202P000600002022-11-16 12:36PM EST60.000.020.000.060.00-518246.88%
NKE221202P000650002022-11-18 9:46AM EST65.000.010.000.060.00-468214.06%
NKE221202P000700002022-11-18 9:46AM EST70.000.010.000.060.00-277184.38%
NKE221202P000750002022-11-28 10:06AM EST75.000.010.000.060.00-141157.03%
NKE221202P000760002022-11-10 2:17PM EST76.000.080.000.060.00-510151.56%
NKE221202P000770002022-11-10 3:59PM EST77.000.090.000.080.00-522151.56%
NKE221202P000780002022-11-10 10:38AM EST78.000.140.000.080.00-118146.09%
NKE221202P000790002022-11-28 10:06AM EST79.000.010.000.080.00-110140.63%
NKE221202P000800002022-11-18 10:11AM EST80.000.030.000.070.00-575132.81%
NKE221202P000810002022-11-21 11:19AM EST81.000.020.000.010.00-339103.13%
NKE221202P000820002022-11-25 10:44AM EST82.000.010.000.010.00-11598.44%
NKE221202P000830002022-11-25 10:02AM EST83.000.010.000.040.00-525109.38%
NKE221202P000840002022-11-15 11:30AM EST84.000.070.000.040.00-156104.69%
NKE221202P000850002022-11-28 9:59AM EST85.000.010.000.040.00-1204100.00%
NKE221202P000860002022-11-29 10:52AM EST86.000.010.000.04-0.04-80.00%26195.31%
NKE221202P000870002022-11-28 3:26PM EST87.000.010.000.040.00-920490.63%
NKE221202P000880002022-11-21 10:05AM EST88.000.060.000.040.00-112385.94%
NKE221202P000890002022-11-25 12:33PM EST89.000.010.000.010.00-633570.31%
NKE221202P000900002022-11-28 1:45PM EST90.000.010.000.020.00-8139970.31%
NKE221202P000910002022-11-29 9:37AM EST91.000.020.000.060.00-673476.56%
NKE221202P000920002022-11-28 11:53AM EST92.000.020.000.050.00-1313970.31%
NKE221202P000930002022-11-28 10:53AM EST93.000.030.000.020.00-1562557.81%
NKE221202P000940002022-11-29 3:55PM EST94.000.020.000.03-0.01-33.33%4145557.03%
NKE221202P000950002022-11-29 2:51PM EST95.000.010.000.03-0.04-80.00%1,0451,05052.34%
NKE221202P000960002022-11-29 3:27PM EST96.000.030.010.03-0.05-62.50%327350.00%
NKE221202P000970002022-11-29 1:08PM EST97.000.030.020.07-0.07-70.00%2729251.17%
NKE221202P000980002022-11-29 2:43PM EST98.000.040.030.10-0.10-71.43%121,21253.71%
NKE221202P000990002022-11-29 2:11PM EST99.000.060.060.07-0.14-70.00%7432344.92%
NKE221202P001000002022-11-29 3:58PM EST100.000.080.080.10-0.22-73.33%81668442.58%
NKE221202P001010002022-11-29 3:47PM EST101.000.170.140.16-0.27-61.36%1,35341641.41%
NKE221202P001020002022-11-29 3:45PM EST102.000.280.240.28-0.34-54.84%27327341.70%
NKE221202P001030002022-11-29 3:47PM EST103.000.480.410.44-0.41-46.07%31429541.02%
NKE221202P001040002022-11-29 3:58PM EST104.000.700.650.71-0.54-43.55%3171,91541.75%
NKE221202P001050002022-11-29 3:50PM EST105.001.041.001.05-0.71-40.57%1,46267241.85%
NKE221202P001060002022-11-29 3:32PM EST106.001.521.441.56-0.89-36.93%3581,34743.85%
NKE221202P001070002022-11-29 3:56PM EST107.002.081.992.23-0.85-29.01%16276247.46%
NKE221202P001080002022-11-29 2:39PM EST108.002.952.652.75-0.75-20.27%147144.82%
NKE221202P001090002022-11-29 10:22AM EST109.003.353.253.65-0.95-22.09%62350.83%
NKE221202P001100002022-11-29 10:57AM EST110.003.954.204.40-0.72-15.42%111850.83%
NKE221202P001110002022-11-29 1:15PM EST111.004.604.755.40-1.50-24.59%13558.06%
NKE221202P001120002022-11-28 10:25AM EST112.006.755.706.700.00-11856.93%
NKE221202P001150002022-11-28 12:57PM EST115.0010.218.909.300.00-2169.63%
NKE221202P001160002022-11-29 11:47AM EST116.0010.7010.0010.40-0.45-4.04%1380.47%
NKE221202P001190002022-11-23 11:47AM EST119.0012.4512.8513.300.00--288.67%
NKE221202P001300002022-10-14 10:27AM EST130.0041.3123.4524.350.00--0118.75%
NKE221202P001350002022-11-10 9:42AM EST135.0038.3028.9029.200.00--16154.69%