Singapore markets close in 1 hour 3 minutes

NIKE, Inc. (NKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
95.09+0.53 (+0.56%)
At close: 04:00PM EDT
95.50 +0.41 (+0.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE231006C000650002023-09-29 3:24PM EDT65.0030.820.000.000.00-600.00%
NKE231006C000700002023-09-28 2:45PM EDT70.0018.950.000.000.00-1000.00%
NKE231006C000750002023-09-29 3:59PM EDT75.0020.680.000.000.00-200.00%
NKE231006C000760002023-09-28 2:33PM EDT76.0013.500.000.000.00-3200.00%
NKE231006C000770002023-10-03 10:03AM EDT77.0018.650.000.000.00-100.00%
NKE231006C000780002023-10-03 10:03AM EDT78.0017.650.000.000.00-300.00%
NKE231006C000790002023-10-03 10:00AM EDT79.0016.850.000.000.00-200.00%
NKE231006C000800002023-10-03 10:06AM EDT80.0015.300.000.000.00-1000.00%
NKE231006C000810002023-10-03 10:20AM EDT81.0014.300.000.000.00-800.00%
NKE231006C000820002023-10-03 10:00AM EDT82.0013.800.000.000.00-100.00%
NKE231006C000830002023-09-29 9:39AM EDT83.0015.030.000.000.00-1200.00%
NKE231006C000840002023-10-03 10:00AM EDT84.0011.800.000.000.00-100.00%
NKE231006C000850002023-10-02 10:40AM EDT85.009.050.000.000.00-100.00%
NKE231006C000860002023-10-02 11:08AM EDT86.008.170.000.000.00-400.00%
NKE231006C000870002023-10-02 11:11AM EDT87.007.170.000.000.00-500.00%
NKE231006C000880002023-10-03 2:47PM EDT88.007.050.000.000.00-200.00%
NKE231006C000890002023-10-03 11:42AM EDT89.005.850.000.000.00-100.00%
NKE231006C000900002023-10-03 3:57PM EDT90.005.250.000.000.00-5600.00%
NKE231006C000910002023-10-03 3:19PM EDT91.004.000.000.000.00-500.00%
NKE231006C000920002023-10-03 3:40PM EDT92.003.100.000.000.00-1000.00%
NKE231006C000930002023-10-03 3:02PM EDT93.002.350.000.000.00-3700.00%
NKE231006C000940002023-10-03 3:50PM EDT94.001.750.000.000.00-61600.00%
NKE231006C000950002023-10-03 3:59PM EDT95.001.130.000.000.00-2,60200.00%
NKE231006C000960002023-10-03 3:56PM EDT96.000.640.000.000.00-1,63303.13%
NKE231006C000970002023-10-03 3:59PM EDT97.000.360.000.000.00-1,24706.25%
NKE231006C000980002023-10-03 3:59PM EDT98.000.190.000.000.00-58906.25%
NKE231006C000990002023-10-03 3:56PM EDT99.000.090.000.000.00-328012.50%
NKE231006C001000002023-10-03 3:57PM EDT100.000.060.000.000.00-728012.50%
NKE231006C001010002023-10-03 3:00PM EDT101.000.030.000.000.00-151012.50%
NKE231006C001020002023-10-03 3:32PM EDT102.000.020.000.000.00-6025.00%
NKE231006C001030002023-10-03 10:13AM EDT103.000.020.000.000.00-14025.00%
NKE231006C001040002023-10-03 3:40PM EDT104.000.020.000.000.00-6025.00%
NKE231006C001050002023-10-03 3:59PM EDT105.000.010.000.000.00-54025.00%
NKE231006C001060002023-10-03 2:39PM EDT106.000.010.000.000.00-14025.00%
NKE231006C001070002023-10-03 2:39PM EDT107.000.010.000.000.00-1025.00%
NKE231006C001080002023-10-02 9:55AM EDT108.000.010.000.000.00-17025.00%
NKE231006C001090002023-10-03 3:38PM EDT109.000.010.000.000.00-1025.00%
NKE231006C001100002023-10-03 1:29PM EDT110.000.010.000.000.00-1050.00%
NKE231006C001110002023-09-29 2:41PM EDT111.000.010.000.000.00-313050.00%
NKE231006C001120002023-09-29 3:58PM EDT112.000.010.000.000.00-128050.00%
NKE231006C001130002023-09-29 9:32AM EDT113.000.030.000.000.00-17050.00%
NKE231006C001140002023-09-26 2:08PM EDT114.000.040.000.000.00-1050.00%
NKE231006C001150002023-09-29 12:47PM EDT115.000.010.000.000.00-3050.00%
NKE231006C001160002023-09-29 11:26AM EDT116.000.010.000.000.00-2050.00%
NKE231006C001200002023-09-29 1:40PM EDT120.000.010.000.000.00-181050.00%
NKE231006C001250002023-09-29 10:50AM EDT125.000.010.000.000.00-4050.00%
NKE231006C001350002023-09-26 3:12PM EDT135.000.020.000.000.00--050.00%
NKE231006C001400002023-09-11 2:35PM EDT140.000.020.000.000.00--050.00%
NKE231006C001500002023-09-28 2:19PM EDT150.000.010.000.000.00-32050.00%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE231006P000650002023-09-29 9:53AM EDT65.000.010.000.000.00-5050.00%
NKE231006P000700002023-09-29 3:12PM EDT70.000.010.000.000.00-1050.00%
NKE231006P000710002023-09-28 3:32PM EDT71.000.030.000.000.00-72050.00%
NKE231006P000720002023-09-28 3:59PM EDT72.000.050.000.000.00-26050.00%
NKE231006P000730002023-09-28 3:10PM EDT73.000.060.000.000.00-42050.00%
NKE231006P000740002023-09-28 3:59PM EDT74.000.090.000.000.00-535050.00%
NKE231006P000750002023-09-29 3:44PM EDT75.000.010.000.000.00-22050.00%
NKE231006P000760002023-09-29 9:43AM EDT76.000.020.000.000.00-25050.00%
NKE231006P000770002023-10-02 10:36AM EDT77.000.010.000.000.00-1050.00%
NKE231006P000780002023-10-02 3:56PM EDT78.000.010.000.000.00-12050.00%
NKE231006P000790002023-09-29 1:11PM EDT79.000.010.000.000.00-117050.00%
NKE231006P000800002023-10-03 2:15PM EDT80.000.010.000.000.00-53050.00%
NKE231006P000810002023-10-02 10:13AM EDT81.000.020.000.000.00-13050.00%
NKE231006P000820002023-10-03 11:40AM EDT82.000.010.000.000.00-15050.00%
NKE231006P000830002023-10-02 2:15PM EDT83.000.010.000.000.00-38025.00%
NKE231006P000840002023-10-03 3:40PM EDT84.000.020.000.000.00-14025.00%
NKE231006P000850002023-10-03 3:21PM EDT85.000.010.000.000.00-149025.00%
NKE231006P000860002023-10-03 3:06PM EDT86.000.010.000.000.00-108025.00%
NKE231006P000870002023-10-03 1:33PM EDT87.000.030.000.000.00-123025.00%
NKE231006P000880002023-10-03 3:37PM EDT88.000.030.000.000.00-1,697025.00%
NKE231006P000890002023-10-03 3:52PM EDT89.000.040.000.000.00-295012.50%
NKE231006P000900002023-10-03 3:59PM EDT90.000.070.000.000.00-719012.50%
NKE231006P000910002023-10-03 3:51PM EDT91.000.090.000.000.00-553012.50%
NKE231006P000920002023-10-03 3:59PM EDT92.000.190.000.000.00-467012.50%
NKE231006P000930002023-10-03 3:59PM EDT93.000.320.000.000.00-1,88606.25%
NKE231006P000940002023-10-03 3:59PM EDT94.000.570.000.000.00-1,48903.13%
NKE231006P000950002023-10-03 3:59PM EDT95.000.940.000.000.00-1,75800.39%
NKE231006P000960002023-10-03 3:52PM EDT96.001.490.000.000.00-1,66300.00%
NKE231006P000970002023-10-03 3:39PM EDT97.002.340.000.000.00-15700.00%
NKE231006P000980002023-10-03 3:06PM EDT98.003.150.000.000.00-1700.00%
NKE231006P000990002023-10-03 3:55PM EDT99.003.930.000.000.00-6600.00%
NKE231006P001000002023-10-03 1:50PM EDT100.005.250.000.000.00-300.00%
NKE231006P001010002023-10-03 11:27AM EDT101.006.350.000.000.00-300.00%
NKE231006P001020002023-10-03 10:52AM EDT102.007.100.000.000.00-400.00%
NKE231006P001030002023-10-03 12:39PM EDT103.008.050.000.000.00-2400.00%
NKE231006P001040002023-10-02 1:10PM EDT104.009.750.000.000.00-100.00%
NKE231006P001050002023-10-03 12:01PM EDT105.009.950.000.000.00-100.00%
NKE231006P001060002023-10-03 3:35PM EDT106.0011.140.000.000.00-200.00%
NKE231006P001070002023-09-29 9:30AM EDT107.006.710.000.000.00-100.00%
NKE231006P001080002023-10-02 1:55PM EDT108.0013.470.000.000.00-700.00%
NKE231006P001090002023-09-27 2:09PM EDT109.0019.650.000.000.00-6000.00%
NKE231006P001100002023-10-02 9:54AM EDT110.0016.100.000.000.00-400.00%
NKE231006P001110002023-09-18 9:57AM EDT111.0014.750.000.000.00-200.00%
NKE231006P001130002023-09-13 12:41PM EDT113.0016.450.000.000.00--00.00%
NKE231006P001140002023-10-02 2:52PM EDT114.0019.350.000.000.00-100.00%
NKE231006P001150002023-09-26 12:07PM EDT115.0024.660.000.000.00-100.00%
NKE231006P001160002023-09-29 10:43AM EDT116.0020.000.000.000.00-200.00%