Singapore markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
121.20+0.81 (+0.67%)
At close: 04:00PM EDT
123.09 +1.89 (+1.56%)
Pre-market: 07:57AM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230324C000900002023-03-16 3:00PM EDT90.0030.770.000.000.00-120.00%
NKE230324C000950002023-03-20 11:43AM EDT95.0026.750.000.000.00-220.00%
NKE230324C000960002023-03-20 11:40AM EDT96.0026.050.000.000.00-110.00%
NKE230324C000970002023-03-13 12:34PM EDT97.0021.050.000.000.00--10.00%
NKE230324C000980002023-03-17 11:57AM EDT98.0021.330.000.000.00-440.00%
NKE230324C000990002023-03-14 3:37PM EDT99.0020.000.000.000.00--10.00%
NKE230324C001000002023-03-17 1:09PM EDT100.0020.500.000.000.00-13130.00%
NKE230324C001010002023-03-20 9:30AM EDT101.0020.500.000.000.00-180.00%
NKE230324C001040002023-03-17 11:57AM EDT104.0015.800.000.000.00-880.00%
NKE230324C001050002023-03-20 12:44PM EDT105.0016.250.000.000.00-41020.00%
NKE230324C001060002023-03-17 1:37PM EDT106.0014.910.000.000.00-50730.00%
NKE230324C001070002023-03-20 3:55PM EDT107.0015.200.000.000.00-5910.00%
NKE230324C001080002023-03-20 1:41PM EDT108.0013.900.000.000.00-880.00%
NKE230324C001090002023-03-20 11:40AM EDT109.0013.900.000.000.00-2140.00%
NKE230324C001100002023-03-20 3:44PM EDT110.0012.550.000.000.00-301090.00%
NKE230324C001110002023-03-20 2:31PM EDT111.0011.000.000.000.00-11570.00%
NKE230324C001120002023-03-20 3:55PM EDT112.0011.100.000.000.00-27500.00%
NKE230324C001130002023-03-20 2:37PM EDT113.009.450.000.000.00-4740.00%
NKE230324C001140002023-03-20 11:55AM EDT114.009.850.000.000.00-12950.00%
NKE230324C001150002023-03-20 3:52PM EDT115.009.000.000.000.00-13590.00%
NKE230324C001160002023-03-20 3:46PM EDT116.008.170.000.000.00-3650.00%
NKE230324C001170002023-03-20 3:46PM EDT117.007.550.000.000.00-292170.00%
NKE230324C001180002023-03-20 3:30PM EDT118.006.650.000.000.00-706060.00%
NKE230324C001190002023-03-20 3:59PM EDT119.006.550.000.000.00-572870.00%
NKE230324C001200002023-03-20 3:57PM EDT120.005.900.000.000.00-2911,8330.00%
NKE230324C001210002023-03-20 3:59PM EDT121.005.400.000.000.00-7601,0400.00%
NKE230324C001220002023-03-20 3:59PM EDT122.004.940.000.000.00-6671,6791.56%
NKE230324C001230002023-03-20 3:52PM EDT123.004.460.000.000.00-3111,3523.13%
NKE230324C001240002023-03-20 3:59PM EDT124.004.050.000.000.00-4355446.25%
NKE230324C001250002023-03-20 3:59PM EDT125.003.640.000.000.00-7509426.25%
NKE230324C001260002023-03-20 3:59PM EDT126.003.200.000.000.00-30471512.50%
NKE230324C001270002023-03-20 3:54PM EDT127.002.850.000.000.00-55398912.50%
NKE230324C001280002023-03-20 3:59PM EDT128.002.540.000.000.00-22339012.50%
NKE230324C001290002023-03-20 3:57PM EDT129.002.210.000.000.00-24659212.50%
NKE230324C001300002023-03-20 3:59PM EDT130.001.950.000.000.00-2,9744,45512.50%
NKE230324C001310002023-03-20 3:58PM EDT131.001.700.000.000.00-5051,20412.50%
NKE230324C001320002023-03-20 3:59PM EDT132.001.480.000.000.00-22666625.00%
NKE230324C001330002023-03-20 3:59PM EDT133.001.300.000.000.00-37926925.00%
NKE230324C001340002023-03-20 3:59PM EDT134.001.110.000.000.00-28420625.00%
NKE230324C001350002023-03-20 3:59PM EDT135.000.960.000.000.00-46890825.00%
NKE230324C001360002023-03-20 3:59PM EDT136.000.840.000.000.00-1161,25425.00%
NKE230324C001370002023-03-20 3:54PM EDT137.000.720.000.000.00-15543325.00%
NKE230324C001380002023-03-20 3:59PM EDT138.000.570.000.000.00-5742,76625.00%
NKE230324C001390002023-03-20 3:50PM EDT139.000.500.000.000.00-16382825.00%
NKE230324C001400002023-03-20 3:59PM EDT140.000.430.000.000.00-1,8266,80025.00%
NKE230324C001410002023-03-20 3:34PM EDT141.000.310.000.000.00-20718025.00%
NKE230324C001420002023-03-20 3:49PM EDT142.000.300.000.000.00-50642725.00%
NKE230324C001430002023-03-20 3:55PM EDT143.000.240.000.000.00-24515425.00%
NKE230324C001440002023-03-20 3:58PM EDT144.000.230.000.000.00-232250.00%
NKE230324C001450002023-03-20 3:59PM EDT145.000.200.000.000.00-22843250.00%
NKE230324C001460002023-03-20 3:49PM EDT146.000.150.000.000.00-888350.00%
NKE230324C001470002023-03-20 3:12PM EDT147.000.110.000.000.00-19719750.00%
NKE230324C001480002023-03-20 3:40PM EDT148.000.100.000.000.00-879250.00%
NKE230324C001490002023-03-20 10:46AM EDT149.000.120.000.000.00-646250.00%
NKE230324C001500002023-03-20 3:59PM EDT150.000.060.000.000.00-5244,43750.00%
NKE230324C001550002023-03-20 3:56PM EDT155.000.030.000.000.00-25834850.00%
NKE230324C001600002023-03-20 3:06PM EDT160.000.020.000.000.00-27727450.00%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230324P000750002023-03-13 3:38PM EDT75.000.010.000.000.00-51250.00%
NKE230324P000800002023-03-20 2:54PM EDT80.000.020.000.000.00-148150.00%
NKE230324P000810002023-03-20 10:04AM EDT81.000.020.000.000.00-24526450.00%
NKE230324P000830002023-03-20 2:04PM EDT83.000.020.000.000.00-461,51650.00%
NKE230324P000840002023-03-20 3:24PM EDT84.000.030.000.000.00-2350.00%
NKE230324P000850002023-03-20 3:54PM EDT85.000.030.000.000.00-40751150.00%
NKE230324P000860002023-03-20 12:07PM EDT86.000.030.000.000.00-104350.00%
NKE230324P000870002023-03-20 2:50PM EDT87.000.030.000.000.00-646750.00%
NKE230324P000880002023-03-20 3:55PM EDT88.000.040.000.000.00-757950.00%
NKE230324P000890002023-03-20 3:25PM EDT89.000.050.000.000.00-154950.00%
NKE230324P000900002023-03-20 3:59PM EDT90.000.040.000.000.00-8395350.00%
NKE230324P000910002023-03-20 3:07PM EDT91.000.060.000.000.00-658950.00%
NKE230324P000920002023-03-20 3:36PM EDT92.000.080.000.000.00-13013750.00%
NKE230324P000930002023-03-20 3:43PM EDT93.000.080.000.000.00-155650.00%
NKE230324P000940002023-03-20 3:24PM EDT94.000.120.000.000.00-11613550.00%
NKE230324P000950002023-03-20 3:59PM EDT95.000.120.000.000.00-47265050.00%
NKE230324P000960002023-03-20 3:25PM EDT96.000.150.000.000.00-73072950.00%
NKE230324P000970002023-03-20 3:59PM EDT97.000.150.000.000.00-51855150.00%
NKE230324P000980002023-03-20 3:39PM EDT98.000.210.000.000.00-25132150.00%
NKE230324P000990002023-03-20 3:59PM EDT99.000.230.000.000.00-6988,83950.00%
NKE230324P001000002023-03-20 3:59PM EDT100.000.280.000.000.00-2,1462,86050.00%
NKE230324P001010002023-03-20 3:56PM EDT101.000.340.000.000.00-2144,15550.00%
NKE230324P001020002023-03-20 3:56PM EDT102.000.400.000.000.00-40033450.00%
NKE230324P001030002023-03-20 3:57PM EDT103.000.470.000.000.00-88480725.00%
NKE230324P001040002023-03-20 3:58PM EDT104.000.540.000.000.00-17817225.00%
NKE230324P001050002023-03-20 3:59PM EDT105.000.640.000.000.00-8072,51925.00%
NKE230324P001060002023-03-20 3:59PM EDT106.000.750.000.000.00-9819925.00%
NKE230324P001070002023-03-20 3:55PM EDT107.000.880.000.000.00-22429825.00%
NKE230324P001080002023-03-20 3:55PM EDT108.001.050.000.000.00-34145325.00%
NKE230324P001090002023-03-20 3:54PM EDT109.001.190.000.000.00-23840425.00%
NKE230324P001100002023-03-20 3:59PM EDT110.001.400.000.000.00-1,1631,05225.00%
NKE230324P001110002023-03-20 3:58PM EDT111.001.620.000.000.00-46863825.00%
NKE230324P001120002023-03-20 3:59PM EDT112.001.840.000.000.00-1822,07512.50%
NKE230324P001130002023-03-20 3:56PM EDT113.002.120.000.000.00-10824212.50%
NKE230324P001140002023-03-20 3:48PM EDT114.002.450.000.000.00-2158,17012.50%
NKE230324P001150002023-03-20 3:55PM EDT115.002.700.000.000.00-7411,43112.50%
NKE230324P001160002023-03-20 3:57PM EDT116.003.060.000.000.00-2621,15512.50%
NKE230324P001170002023-03-20 3:56PM EDT117.003.350.000.000.00-3524406.25%
NKE230324P001180002023-03-20 3:58PM EDT118.003.780.000.000.00-4711,5146.25%
NKE230324P001190002023-03-20 3:58PM EDT119.004.270.000.000.00-4769446.25%
NKE230324P001200002023-03-20 3:59PM EDT120.004.650.000.000.00-4415413.13%
NKE230324P001210002023-03-20 3:59PM EDT121.005.100.000.000.00-4423910.78%
NKE230324P001220002023-03-20 3:50PM EDT122.005.600.000.000.00-1972570.00%
NKE230324P001230002023-03-20 3:48PM EDT123.006.200.000.000.00-201360.00%
NKE230324P001240002023-03-20 3:48PM EDT124.006.750.000.000.00-27690.00%
NKE230324P001250002023-03-20 10:09AM EDT125.006.970.000.000.00-168430.00%
NKE230324P001260002023-03-20 3:18PM EDT126.008.500.000.000.00-61320.00%
NKE230324P001270002023-03-20 9:43AM EDT127.008.400.000.000.00-12120.00%
NKE230324P001280002023-03-20 3:55PM EDT128.009.250.000.000.00-14700.00%
NKE230324P001290002023-03-20 2:50PM EDT129.0010.500.000.000.00-6360.00%
NKE230324P001300002023-03-20 2:50PM EDT130.0011.240.000.000.00-54850.00%
NKE230324P001310002023-03-20 2:31PM EDT131.0012.300.000.000.00-25430.00%
NKE230324P001320002023-03-20 9:55AM EDT132.0011.850.000.000.00-9210.00%
NKE230324P001330002023-03-20 3:55PM EDT133.0013.050.000.000.00-14300.00%
NKE230324P001340002023-03-20 2:24PM EDT134.0014.700.000.000.00-2550.00%
NKE230324P001350002023-03-20 12:48PM EDT135.0015.100.000.000.00-3330.00%
NKE230324P001360002023-03-20 1:06PM EDT136.0015.650.000.000.00-1270.00%
NKE230324P001370002023-03-20 3:31PM EDT137.0016.950.000.000.00-2560.00%
NKE230324P001380002023-03-20 10:13AM EDT138.0016.300.000.000.00-1500.00%
NKE230324P001390002023-03-20 2:49PM EDT139.0019.050.000.000.00-8530.00%
NKE230324P001400002023-03-17 1:09PM EDT140.0020.250.000.000.00-20570.00%
NKE230324P001410002023-03-16 10:40AM EDT141.0022.600.000.000.00-1200.00%
NKE230324P001420002023-03-16 10:33AM EDT142.0023.800.000.000.00-2180.00%
NKE230324P001430002023-03-15 2:40PM EDT143.0024.650.000.000.00-7100.00%
NKE230324P001440002023-03-17 2:00PM EDT144.0024.150.000.000.00-9110.00%
NKE230324P001450002023-03-17 12:48PM EDT145.0025.700.000.000.00-220.00%
NKE230324P001460002023-03-20 3:25PM EDT146.0025.600.000.000.00-370.00%