Singapore markets open in 7 hours 54 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.00+0.98 (+1.04%)
As of 01:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240426C000810002024-04-22 10:03AM EDT81.0013.4013.5514.200.00-12109.57%
NKE240426C000820002024-04-18 9:51AM EDT82.0013.1011.7513.350.00-89116.80%
NKE240426C000840002024-04-11 2:56PM EDT84.008.269.7012.450.00-1173.44%
NKE240426C000850002024-04-15 10:50AM EDT85.007.108.4011.150.00-46137.99%
NKE240426C000860002024-04-22 9:56AM EDT86.008.258.909.050.00-2057.42%
NKE240426C000870002024-04-15 11:28AM EDT87.006.996.858.350.00-11479.30%
NKE240426C000880002024-04-22 3:46PM EDT88.006.565.257.500.00-87380.18%
NKE240426C000890002024-04-22 1:59PM EDT89.005.995.906.10+0.10+1.70%717446.29%
NKE240426C000900002024-04-24 12:16PM EDT90.005.154.905.10+0.95+22.62%1215040.04%
NKE240426C000910002024-04-24 12:04PM EDT91.004.253.904.20+1.10+34.92%961740.33%
NKE240426C000920002024-04-24 12:10PM EDT92.003.192.893.15+0.92+40.53%651730.08%
NKE240426C000930002024-04-24 12:28PM EDT93.002.332.072.15+0.78+50.32%2499522.66%
NKE240426C000940002024-04-24 12:41PM EDT94.001.301.281.33+0.50+62.50%37997321.14%
NKE240426C000950002024-04-24 12:47PM EDT95.000.670.690.70+0.25+59.52%3,9443,53720.36%
NKE240426C000960002024-04-24 12:47PM EDT96.000.300.300.33+0.12+57.14%1,1462,67020.90%
NKE240426C000970002024-04-24 12:50PM EDT97.000.110.110.13+0.04+57.14%9,3251,26221.19%
NKE240426C000980002024-04-24 12:47PM EDT98.000.050.050.06+0.01+25.00%1,6711,92723.05%
NKE240426C000990002024-04-24 11:12AM EDT99.000.020.010.040.00-873326.37%
NKE240426C001000002024-04-24 12:19PM EDT100.000.010.010.020.00-2181,42628.13%
NKE240426C001010002024-04-23 1:55PM EDT101.000.030.000.230.00-325053.22%
NKE240426C001020002024-04-24 11:25AM EDT102.000.010.000.020.00-175836.72%
NKE240426C001030002024-04-19 3:27PM EDT103.000.020.000.230.00-613255.66%
NKE240426C001040002024-04-23 10:45AM EDT104.000.020.000.050.00-313852.15%
NKE240426C001050002024-04-24 12:10PM EDT105.000.020.000.020.00-296849.22%
NKE240426C001060002024-04-23 10:45AM EDT106.000.010.000.750.00-123292.38%
NKE240426C001070002024-04-18 3:04PM EDT107.000.030.000.230.00-10022275.39%
NKE240426C001080002024-04-15 9:52AM EDT108.000.020.000.750.00-14121103.52%
NKE240426C001090002024-04-15 1:45PM EDT109.000.020.000.750.00-480108.98%
NKE240426C001100002024-04-19 10:01AM EDT110.000.020.000.090.00-220376.56%
NKE240426C001110002024-04-15 9:56AM EDT111.000.020.000.750.00-219119.43%
NKE240426C001120002024-04-22 2:21PM EDT112.000.020.000.750.00-1118124.61%
NKE240426C001130002024-04-11 11:40AM EDT113.000.750.000.730.00-325128.71%
NKE240426C001140002024-03-22 12:46PM EDT114.000.050.001.260.00-21152.64%
NKE240426C001150002024-04-24 10:28AM EDT115.000.010.000.010.00-18375.00%
NKE240426C001200002024-03-28 12:52PM EDT120.000.080.000.050.00-5323106.25%
NKE240426C001250002024-04-15 9:53AM EDT125.000.040.000.650.00-1112178.52%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240426P000600002024-04-17 10:45AM EDT60.000.010.000.030.00--50190.63%
NKE240426P000750002024-04-22 9:45AM EDT75.000.020.000.010.00-6730293.75%
NKE240426P000770002024-04-22 10:27AM EDT77.000.020.000.030.00-19893.75%
NKE240426P000780002024-04-17 10:11AM EDT78.000.040.000.030.00-908787.50%
NKE240426P000790002024-04-18 3:03PM EDT79.000.020.000.040.00-2565485.94%
NKE240426P000800002024-04-23 10:51AM EDT80.000.020.000.030.00-720678.13%
NKE240426P000810002024-04-17 10:24AM EDT81.000.040.000.090.00-1466284.38%
NKE240426P000820002024-04-19 10:53AM EDT82.000.020.000.030.00-103467.97%
NKE240426P000830002024-04-23 10:31AM EDT83.000.020.010.020.00-3217262.50%
NKE240426P000840002024-04-23 3:51PM EDT84.000.010.010.020.00-214057.81%
NKE240426P000850002024-04-24 9:50AM EDT85.000.020.010.02-0.01-33.33%15,49753.13%
NKE240426P000860002024-04-24 12:25PM EDT86.000.010.000.04-0.04-80.00%245950.00%
NKE240426P000870002024-04-23 10:00AM EDT87.000.010.010.580.00-11,48675.68%
NKE240426P000880002024-04-24 11:20AM EDT88.000.020.020.03-0.01-33.33%1545,75042.19%
NKE240426P000890002024-04-24 12:10PM EDT89.000.010.010.05-0.03-75.00%121,40840.23%
NKE240426P000900002024-04-24 12:25PM EDT90.000.030.020.03-0.02-40.00%211,03431.64%
NKE240426P000910002024-04-24 12:23PM EDT91.000.040.030.04-0.05-55.56%3711,05927.54%
NKE240426P000920002024-04-24 12:25PM EDT92.000.050.050.07-0.15-75.00%39995924.61%
NKE240426P000930002024-04-24 12:44PM EDT93.000.150.140.15-0.26-63.41%9711,38822.66%
NKE240426P000940002024-04-24 12:45PM EDT94.000.350.330.35-0.42-54.55%22091121.83%
NKE240426P000950002024-04-24 12:45PM EDT95.000.720.720.75-0.59-45.04%15451821.83%
NKE240426P000960002024-04-24 12:48PM EDT96.001.331.321.37-0.77-36.67%5819822.27%
NKE240426P000970002024-04-24 12:27PM EDT97.001.992.112.21-0.66-24.91%45025.00%
NKE240426P000980002024-04-23 3:11PM EDT98.003.702.953.200.00-31431.84%
NKE240426P000990002024-04-19 10:23AM EDT99.003.253.955.100.00-57453.81%
NKE240426P001000002024-04-22 3:36PM EDT100.005.604.905.200.00-101345.12%
NKE240426P001010002024-04-18 3:16PM EDT101.005.515.906.400.00-1162.70%
NKE240426P001020002024-04-01 2:59PM EDT102.009.506.907.250.00-2060.64%
NKE240426P001030002024-04-10 3:46PM EDT103.0013.757.609.550.00-60084.86%
NKE240426P001040002024-03-26 3:29PM EDT104.0011.388.659.300.00-2275.78%
NKE240426P001050002024-04-08 10:45AM EDT105.0015.078.4511.500.00-10137.99%
NKE240426P001060002024-03-21 11:16AM EDT106.007.299.1013.350.00-21081.45%
NKE240426P001070002024-03-22 9:33AM EDT107.0013.9410.0014.500.00-1088.87%
NKE240426P001100002024-03-19 11:05AM EDT110.0012.0012.2516.250.00-50161.87%
NKE240426P001110002024-04-17 2:14PM EDT111.0015.6515.9016.200.00-28082.03%
NKE240426P001120002024-03-21 9:55AM EDT112.0011.8215.0019.500.00-10113.87%
NKE240426P001140002024-03-27 10:07AM EDT114.0020.7518.8519.950.00-10136.52%
NKE240426P001400002024-03-21 2:23PM EDT140.0038.5043.0047.200.00--0194.53%