Singapore markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.36+3.03 (+2.80%)
At close: 04:00PM EST
111.69 +0.33 (+0.30%)
Pre-market: 05:34AM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE221209C000820002022-11-11 3:47PM EST82.0024.900.000.000.00-300.00%
NKE221209C000860002022-11-30 12:19PM EST86.0019.650.000.000.00--00.00%
NKE221209C000870002022-12-05 10:43AM EST87.0023.850.000.000.00-100.00%
NKE221209C000880002022-11-17 9:35AM EST88.0016.500.000.000.00-400.00%
NKE221209C000890002022-12-07 11:49AM EST89.0019.200.000.000.00-200.00%
NKE221209C000900002022-12-01 2:40PM EST90.0020.900.000.000.00-2100.00%
NKE221209C000910002022-12-08 12:00PM EST91.0018.750.000.000.00-200.00%
NKE221209C000920002022-12-01 9:46AM EST92.0019.150.000.000.00-1600.00%
NKE221209C000930002022-12-05 9:46AM EST93.0017.250.000.000.00-100.00%
NKE221209C000940002022-12-02 2:14PM EST94.0017.700.000.000.00-100.00%
NKE221209C000950002022-12-08 10:51AM EST95.0015.200.000.000.00-400.00%
NKE221209C000960002022-12-08 11:05AM EST96.0013.900.000.000.00-100.00%
NKE221209C000970002022-12-02 12:36PM EST97.0014.900.000.000.00-200.00%
NKE221209C000980002022-12-01 2:40PM EST98.0012.850.000.000.00-2500.00%
NKE221209C000990002022-12-08 11:29AM EST99.0010.650.000.000.00-100.00%
NKE221209C001000002022-12-08 11:29AM EST100.009.650.000.000.00-100.00%
NKE221209C001010002022-12-08 10:10AM EST101.009.400.000.000.00-300.00%
NKE221209C001020002022-12-08 9:32AM EST102.006.880.000.000.00-100.00%
NKE221209C001030002022-12-08 12:00PM EST103.006.750.000.000.00-100.00%
NKE221209C001040002022-12-02 3:51PM EST104.008.230.000.000.00-200.00%
NKE221209C001050002022-12-08 3:24PM EST105.006.150.000.000.00-1100.00%
NKE221209C001060002022-12-08 1:55PM EST106.004.470.000.000.00-2200.00%
NKE221209C001070002022-12-08 11:51AM EST107.003.000.000.000.00-900.00%
NKE221209C001080002022-12-08 3:27PM EST108.003.070.000.000.00-21500.00%
NKE221209C001090002022-12-08 3:42PM EST109.002.410.000.000.00-40100.00%
NKE221209C001100002022-12-08 3:59PM EST110.001.810.000.000.00-1,15500.00%
NKE221209C001110002022-12-08 3:56PM EST111.001.070.000.000.00-1,16200.00%
NKE221209C001120002022-12-08 3:59PM EST112.000.630.000.000.00-56203.13%
NKE221209C001130002022-12-08 3:59PM EST113.000.320.000.000.00-36706.25%
NKE221209C001140002022-12-08 3:59PM EST114.000.140.000.000.00-340012.50%
NKE221209C001150002022-12-08 3:56PM EST115.000.070.000.000.00-99012.50%
NKE221209C001160002022-12-08 3:58PM EST116.000.030.000.000.00-65025.00%
NKE221209C001170002022-12-08 2:13PM EST117.000.010.000.000.00-34025.00%
NKE221209C001180002022-12-08 11:06AM EST118.000.010.000.000.00-1025.00%
NKE221209C001190002022-12-07 10:55AM EST119.000.020.000.000.00-5025.00%
NKE221209C001200002022-12-08 2:01PM EST120.000.010.000.000.00-21025.00%
NKE221209C001210002022-12-07 9:31AM EST121.000.010.000.000.00-55050.00%
NKE221209C001220002022-12-05 9:32AM EST122.000.020.000.000.00-4050.00%
NKE221209C001250002022-12-05 11:17AM EST125.000.010.000.000.00-1050.00%
NKE221209C001300002022-12-05 9:32AM EST130.000.010.000.000.00-1050.00%
NKE221209C001350002022-11-11 10:44AM EST135.000.040.000.000.00--050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE221209P000600002022-11-03 8:30AM EST60.000.070.000.030.00--1425.00%
NKE221209P000650002022-11-08 3:06PM EST65.000.060.000.010.00--6337.50%
NKE221209P000700002022-11-22 2:02PM EST70.000.010.000.000.00-2050.00%
NKE221209P000750002022-11-28 1:22PM EST75.000.010.000.000.00-8050.00%
NKE221209P000790002022-11-11 12:00PM EST79.000.100.000.000.00-1050.00%
NKE221209P000800002022-12-01 9:39AM EST80.000.010.000.000.00-3050.00%
NKE221209P000810002022-12-02 12:24PM EST81.000.010.000.000.00-5050.00%
NKE221209P000820002022-11-23 3:55PM EST82.000.030.000.000.00-5050.00%
NKE221209P000830002022-11-30 3:55PM EST83.000.010.000.000.00-4050.00%
NKE221209P000840002022-11-30 3:27PM EST84.000.010.000.000.00-15050.00%
NKE221209P000850002022-11-29 9:32AM EST85.000.040.000.000.00-2050.00%
NKE221209P000860002022-12-02 9:32AM EST86.000.010.000.000.00-1050.00%
NKE221209P000870002022-11-28 2:27PM EST87.000.050.000.000.00-2050.00%
NKE221209P000880002022-11-28 3:52PM EST88.000.060.000.000.00-1050.00%
NKE221209P000890002022-12-01 12:30PM EST89.000.010.000.000.00-1050.00%
NKE221209P000900002022-12-08 10:19AM EST90.000.030.000.000.00-7050.00%
NKE221209P000910002022-12-05 9:53AM EST91.000.010.000.000.00-1050.00%
NKE221209P000920002022-12-08 12:25PM EST92.000.010.000.000.00-1050.00%
NKE221209P000930002022-12-05 12:41PM EST93.000.010.000.000.00-10050.00%
NKE221209P000940002022-12-06 12:00PM EST94.000.010.000.000.00-10050.00%
NKE221209P000950002022-12-06 2:59PM EST95.000.020.000.000.00-3050.00%
NKE221209P000960002022-12-05 9:37AM EST96.000.020.000.000.00-5050.00%
NKE221209P000970002022-12-07 10:14AM EST97.000.020.000.000.00-1050.00%
NKE221209P000980002022-12-08 9:46AM EST98.000.010.000.000.00-2050.00%
NKE221209P000990002022-12-07 3:11PM EST99.000.020.000.000.00-147050.00%
NKE221209P001000002022-12-08 1:58PM EST100.000.010.000.000.00-20050.00%
NKE221209P001010002022-12-08 10:11AM EST101.000.010.000.000.00-1050.00%
NKE221209P001020002022-12-08 3:28PM EST102.000.010.000.000.00-37050.00%
NKE221209P001030002022-12-08 11:02AM EST103.000.020.000.000.00-6025.00%
NKE221209P001040002022-12-08 3:56PM EST104.000.010.000.000.00-52025.00%
NKE221209P001050002022-12-08 3:40PM EST105.000.010.000.000.00-159025.00%
NKE221209P001060002022-12-08 3:57PM EST106.000.020.000.000.00-553025.00%
NKE221209P001070002022-12-08 3:59PM EST107.000.030.000.000.00-305025.00%
NKE221209P001080002022-12-08 3:59PM EST108.000.080.000.000.00-680012.50%
NKE221209P001090002022-12-08 3:57PM EST109.000.180.000.000.00-715012.50%
NKE221209P001100002022-12-08 3:52PM EST110.000.430.000.000.00-89906.25%
NKE221209P001110002022-12-08 3:58PM EST111.000.720.000.000.00-16001.56%
NKE221209P001120002022-12-08 3:58PM EST112.001.200.000.000.00-9100.00%
NKE221209P001130002022-12-08 3:58PM EST113.001.890.000.000.00-1000.00%
NKE221209P001140002022-12-08 12:00PM EST114.004.300.000.000.00-500.00%
NKE221209P001150002022-12-06 10:07AM EST115.006.650.000.000.00-200.00%
NKE221209P001160002022-12-07 9:41AM EST116.007.300.000.000.00-100.00%
NKE221209P001180002022-12-07 9:34AM EST118.009.850.000.000.00-500.00%
NKE221209P001190002022-12-07 9:34AM EST119.0010.750.000.000.00-500.00%
NKE221209P001210002022-12-05 9:34AM EST121.0010.050.000.000.00-1100.00%
NKE221209P001250002022-12-01 1:05PM EST125.0013.700.000.000.00--00.00%