Australia markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.53-1.21 (-1.26%)
At close: 04:00PM EDT
94.40 -0.13 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240426C000810002024-04-11 1:09PM EDT81.0011.1012.2016.000.00-1190.33%
NKE240426C000820002024-04-18 9:51AM EDT82.0013.1011.5015.000.00-8991.02%
NKE240426C000840002024-04-11 2:56PM EDT84.008.268.7512.700.00-1156.15%
NKE240426C000850002024-04-15 10:50AM EDT85.007.108.0011.750.00-4659.57%
NKE240426C000860002024-04-18 3:35PM EDT86.009.907.2010.750.00-1258.79%
NKE240426C000870002024-04-15 11:28AM EDT87.006.996.009.800.00-11450.68%
NKE240426C000880002024-04-19 10:53AM EDT88.008.105.207.95+0.60+8.00%17676.07%
NKE240426C000890002024-04-19 2:56PM EDT89.006.384.306.05+0.38+6.33%2217445.41%
NKE240426C000900002024-04-19 3:59PM EDT90.004.752.635.95-1.15-19.49%2213962.52%
NKE240426C000910002024-04-19 3:35PM EDT91.004.383.753.90-0.52-10.61%2061729.83%
NKE240426C000920002024-04-19 3:54PM EDT92.003.062.893.05-0.74-19.47%4253228.08%
NKE240426C000930002024-04-19 3:40PM EDT93.002.161.972.26-1.03-32.29%17360726.27%
NKE240426C000940002024-04-19 3:57PM EDT94.001.521.521.56-0.96-38.71%13984024.51%
NKE240426C000950002024-04-19 3:59PM EDT95.001.050.981.02-0.75-41.67%6832,53723.68%
NKE240426C000960002024-04-19 3:59PM EDT96.000.600.590.62-0.65-52.00%1,6121,43623.10%
NKE240426C000970002024-04-19 3:59PM EDT97.000.360.320.36-0.42-53.85%6831,03923.00%
NKE240426C000980002024-04-19 3:51PM EDT98.000.200.160.18-0.30-60.00%5241,77922.36%
NKE240426C000990002024-04-19 3:59PM EDT99.000.090.090.11-0.16-64.00%21858523.44%
NKE240426C001000002024-04-19 3:59PM EDT100.000.070.040.07-0.09-56.25%3981,22124.71%
NKE240426C001010002024-04-19 11:56AM EDT101.000.050.010.09-0.02-28.57%1525729.59%
NKE240426C001020002024-04-19 3:59PM EDT102.000.040.010.07+0.01+33.33%1129331.45%
NKE240426C001030002024-04-19 3:11PM EDT103.000.020.001.27-0.05-71.43%613359.81%
NKE240426C001040002024-04-18 10:38AM EDT104.000.050.000.40-0.03-37.50%713955.86%
NKE240426C001050002024-04-19 12:38PM EDT105.000.050.000.10+0.03+150.00%596943.56%
NKE240426C001060002024-04-18 10:24AM EDT106.000.040.001.270.00-1023172.46%
NKE240426C001070002024-04-18 3:04PM EDT107.000.030.001.270.00-10022276.47%
NKE240426C001080002024-04-15 9:52AM EDT108.000.020.001.250.00-1412180.03%
NKE240426C001090002024-04-15 1:45PM EDT109.000.020.001.260.00-48084.03%
NKE240426C001100002024-04-15 1:25PM EDT110.000.020.000.90+0.01+100.00%220580.27%
NKE240426C001110002024-04-15 9:56AM EDT111.000.020.001.260.00-21991.41%
NKE240426C001120002024-03-22 10:58AM EDT112.000.030.001.260.00-12495.02%
NKE240426C001130002024-04-11 11:40AM EDT113.000.750.001.260.00-32598.54%
NKE240426C001140002024-03-22 12:46PM EDT114.000.050.001.260.00-21101.95%
NKE240426C001150002024-04-15 9:53AM EDT115.000.040.000.370.00-38480.66%
NKE240426C001200002024-03-28 12:52PM EDT120.000.080.000.110.00-532378.13%
NKE240426C001250002024-04-15 9:53AM EDT125.000.040.000.100.00-111288.28%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240426P000750002024-04-18 10:55AM EDT75.000.010.000.010.00-623759.38%
NKE240426P000770002024-04-17 10:27AM EDT77.000.020.000.190.00-859776.95%
NKE240426P000780002024-04-17 10:11AM EDT78.000.040.001.270.00-9087109.57%
NKE240426P000790002024-04-18 3:03PM EDT79.000.020.000.190.00-2565468.75%
NKE240426P000800002024-04-18 3:02PM EDT80.000.030.000.040.00-7120651.56%
NKE240426P000810002024-04-17 10:24AM EDT81.000.040.000.230.00-1466262.70%
NKE240426P000820002024-04-18 12:43PM EDT82.000.020.001.27-0.01-33.33%102487.70%
NKE240426P000830002024-04-19 2:09PM EDT83.000.010.011.28-0.02-66.67%665582.62%
NKE240426P000840002024-04-19 2:50PM EDT84.000.030.010.550.00-548961.13%
NKE240426P000850002024-04-19 12:36PM EDT85.000.030.010.070.00-145,44741.99%
NKE240426P000860002024-04-19 2:54PM EDT86.000.040.010.09-0.01-20.00%3145940.04%
NKE240426P000870002024-04-19 3:31PM EDT87.000.030.020.09-0.03-50.00%241,50235.94%
NKE240426P000880002024-04-19 3:00PM EDT88.000.050.030.09-0.01-16.67%1,6965,79831.93%
NKE240426P000890002024-04-19 3:41PM EDT89.000.080.080.11-0.01-11.11%4981,60229.10%
NKE240426P000900002024-04-19 3:59PM EDT90.000.130.130.15+0.02+18.18%1881,07926.86%
NKE240426P000910002024-04-19 3:58PM EDT91.000.200.220.23+0.02+11.11%28372525.34%
NKE240426P000920002024-04-19 3:56PM EDT92.000.350.340.38+0.13+59.09%53481524.46%
NKE240426P000930002024-04-19 3:59PM EDT93.000.590.560.61+0.21+55.26%97434923.68%
NKE240426P000940002024-04-19 3:59PM EDT94.000.880.870.93+0.27+44.26%39660022.58%
NKE240426P000950002024-04-19 3:58PM EDT95.001.291.331.42+0.38+41.76%74926922.36%
NKE240426P000960002024-04-19 3:36PM EDT96.001.701.942.03+0.31+22.30%18410121.83%
NKE240426P000970002024-04-19 3:59PM EDT97.002.702.702.82+0.80+42.11%364922.75%
NKE240426P000980002024-04-19 1:20PM EDT98.002.833.504.35-1.02-26.49%12741.21%
NKE240426P000990002024-04-19 9:38AM EDT99.003.253.906.00-0.23-6.61%58261.62%
NKE240426P001000002024-04-10 3:46PM EDT100.004.623.357.35-6.18-57.22%11475.24%
NKE240426P001010002024-04-18 3:16PM EDT101.005.515.208.350.00-1281.05%
NKE240426P001020002024-04-01 2:59PM EDT102.009.505.659.000.00-2078.61%
NKE240426P001030002024-04-10 3:46PM EDT103.0013.756.3510.100.00-60086.23%
NKE240426P001040002024-03-26 3:29PM EDT104.0011.387.3511.350.00-2297.31%
NKE240426P001050002024-04-08 10:45AM EDT105.0015.078.3512.300.00-10101.17%
NKE240426P001060002024-03-21 11:16AM EDT106.007.299.1013.350.00-210107.32%
NKE240426P001070002024-03-22 9:33AM EDT107.0013.9410.0014.500.00-10115.82%
NKE240426P001100002024-03-19 11:05AM EDT110.0012.0012.2516.250.00-5093.31%
NKE240426P001110002024-04-17 2:14PM EDT111.0015.6514.0018.300.00-280128.81%
NKE240426P001120002024-03-21 9:55AM EDT112.0011.8215.0019.500.00-10138.38%
NKE240426P001140002024-03-27 10:07AM EDT114.0020.7517.0021.300.00-10141.31%
NKE240426P001400002024-03-21 2:23PM EDT140.0038.5043.0047.200.00--0223.93%