Australia markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.20+1.43 (+1.29%)
At close: 04:00PM EST
112.20 0.00 (0.00%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE221209C000820002022-11-11 3:47PM EST82.0024.9029.9530.650.00-30108.98%
NKE221209C000880002022-11-17 9:35AM EST88.0016.5023.9524.550.00-4078.91%
NKE221209C000890002022-11-01 8:40AM EST89.008.650.000.000.00--10.00%
NKE221209C000900002022-12-01 2:40PM EST90.0020.9022.0522.500.00-21076.95%
NKE221209C000910002022-12-01 2:40PM EST91.0018.9721.1021.45-0.88-4.43%8973.44%
NKE221209C000920002022-12-01 9:46AM EST92.0019.1520.0520.400.00-16060.16%
NKE221209C000930002022-12-02 2:13PM EST93.0018.5819.1019.45+0.88+4.97%1066.80%
NKE221209C000940002022-12-02 2:14PM EST94.0017.7018.1518.55+0.85+5.04%1071.48%
NKE221209C000950002022-12-01 2:40PM EST95.0015.8016.9517.400.00-45471.78%
NKE221209C000960002022-12-01 2:40PM EST96.0014.8516.1016.550.00-37262.31%
NKE221209C000970002022-12-02 12:36PM EST97.0014.9015.0015.45+1.05+7.58%2067.48%
NKE221209C000980002022-12-01 2:40PM EST98.0012.8514.0514.500.00-25050.59%
NKE221209C000990002022-12-02 2:15PM EST99.0012.7513.1013.55+0.95+8.05%1051.95%
NKE221209C001000002022-12-02 11:56AM EST100.0012.0012.1512.45+1.15+10.60%1656.06%
NKE221209C001010002022-12-02 1:03PM EST101.0010.8011.1511.60+0.95+9.64%13358.69%
NKE221209C001020002022-12-02 2:53PM EST102.0010.2510.1010.60+1.40+15.82%101254.59%
NKE221209C001030002022-12-02 9:58AM EST103.007.299.159.55-0.96-11.64%5548.58%
NKE221209C001040002022-12-02 3:51PM EST104.008.238.158.60+1.28+18.42%22046.24%
NKE221209C001050002022-12-02 2:08PM EST105.006.807.257.65+0.79+13.14%1422743.56%
NKE221209C001060002022-12-02 12:40PM EST106.006.006.306.70+0.96+19.05%142940.58%
NKE221209C001070002022-12-02 3:01PM EST107.005.605.405.65+1.20+27.27%1011634.72%
NKE221209C001080002022-12-02 3:03PM EST108.004.904.504.90+1.35+38.03%3432835.99%
NKE221209C001090002022-12-02 3:57PM EST109.003.853.754.00+0.80+26.23%5623532.86%
NKE221209C001100002022-12-02 3:51PM EST110.002.973.003.15+0.57+23.75%7444330.08%
NKE221209C001110002022-12-02 3:42PM EST111.002.422.292.45+0.58+31.52%40224328.96%
NKE221209C001120002022-12-02 3:59PM EST112.001.771.711.82+0.36+25.53%1,24430227.74%
NKE221209C001130002022-12-02 3:59PM EST113.001.321.261.32+0.31+30.69%1,17349127.17%
NKE221209C001140002022-12-02 3:59PM EST114.000.910.870.94+0.18+24.66%1,7211,30427.05%
NKE221209C001150002022-12-02 3:59PM EST115.000.590.570.61+0.12+25.53%54644126.22%
NKE221209C001160002022-12-02 3:59PM EST116.000.370.360.40+0.05+15.63%23155326.12%
NKE221209C001170002022-12-02 3:50PM EST117.000.220.220.260.00-56751026.32%
NKE221209C001180002022-12-02 3:59PM EST118.000.160.130.17+0.03+23.08%22049926.76%
NKE221209C001190002022-12-02 3:59PM EST119.000.090.090.10-0.05-35.71%1549526.66%
NKE221209C001200002022-12-02 3:56PM EST120.000.060.050.10-0.03-33.33%2757529.59%
NKE221209C001250002022-12-01 10:55AM EST125.000.030.010.040.00-21437.11%
NKE221209C001300002022-11-22 11:00AM EST130.000.020.000.060.00-102051.37%
NKE221209C001350002022-11-11 10:44AM EST135.000.040.000.010.00--1350.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE221209P000600002022-11-03 8:30AM EST60.000.070.000.030.00--1162.50%
NKE221209P000650002022-11-08 3:06PM EST65.000.060.000.030.00--6143.75%
NKE221209P000700002022-11-22 2:02PM EST70.000.010.000.030.00-232125.00%
NKE221209P000750002022-11-28 1:22PM EST75.000.010.000.030.00-878107.81%
NKE221209P000790002022-11-11 12:00PM EST79.000.100.000.030.00-11095.31%
NKE221209P000800002022-12-01 9:39AM EST80.000.010.000.030.00-31692.19%
NKE221209P000810002022-12-02 12:24PM EST81.000.010.000.030.00-57589.06%
NKE221209P000820002022-11-23 3:55PM EST82.000.030.000.030.00-54985.94%
NKE221209P000830002022-11-30 3:55PM EST83.000.010.000.030.00-440882.81%
NKE221209P000840002022-11-30 3:27PM EST84.000.010.000.030.00-152879.69%
NKE221209P000850002022-11-29 9:32AM EST85.000.040.000.030.00-211676.56%
NKE221209P000860002022-12-01 11:48AM EST86.000.010.000.030.00-113974.22%
NKE221209P000870002022-11-28 2:27PM EST87.000.050.000.010.00-24162.50%
NKE221209P000880002022-11-28 3:52PM EST88.000.060.000.050.00-11972.27%
NKE221209P000890002022-12-01 12:30PM EST89.000.010.000.030.00-12265.63%
NKE221209P000900002022-12-02 2:55PM EST90.000.010.000.05-0.01-50.00%15866.41%
NKE221209P000910002022-12-02 2:20PM EST91.000.010.000.03-0.05-83.33%44859.38%
NKE221209P000920002022-12-02 10:14AM EST92.000.010.000.03-0.09-90.00%37957.03%
NKE221209P000930002022-12-01 12:46PM EST93.000.010.000.030.00-321953.91%
NKE221209P000940002022-12-02 3:19PM EST94.000.010.000.01-0.01-50.00%29349.22%
NKE221209P000950002022-12-02 10:09AM EST95.000.020.000.03-0.01-33.33%56517152.73%
NKE221209P000960002022-12-01 10:55AM EST96.000.050.000.030.00-1013150.00%
NKE221209P000970002022-12-02 1:31PM EST97.000.030.010.03-0.01-25.00%152546.88%
NKE221209P000980002022-12-02 3:31PM EST98.000.020.010.03-0.02-50.00%1933644.14%
NKE221209P000990002022-12-02 10:54AM EST99.000.040.020.040.00-2723542.97%
NKE221209P001000002022-12-02 2:35PM EST100.000.030.020.07-0.05-62.50%1,4581,50543.75%
NKE221209P001010002022-12-02 2:36PM EST101.000.040.030.07-0.09-69.23%942940.43%
NKE221209P001020002022-12-02 3:19PM EST102.000.050.040.08-0.06-54.55%754438.09%
NKE221209P001030002022-12-02 1:09PM EST103.000.100.060.10-0.09-47.37%1872136.43%
NKE221209P001040002022-12-02 3:32PM EST104.000.080.080.12-0.15-65.22%2764634.28%
NKE221209P001050002022-12-02 3:55PM EST105.000.120.110.16-0.21-63.64%25072632.91%
NKE221209P001060002022-12-02 3:37PM EST106.000.190.170.20-0.27-58.70%42585230.91%
NKE221209P001070002022-12-02 3:59PM EST107.000.250.240.28-0.43-63.24%67821429.79%
NKE221209P001080002022-12-02 3:55PM EST108.000.370.350.42-0.49-56.98%46921229.40%
NKE221209P001090002022-12-02 3:37PM EST109.000.600.530.58-0.59-49.58%21410928.32%
NKE221209P001100002022-12-02 3:59PM EST110.000.780.770.80-0.86-52.44%2,61717627.30%
NKE221209P001110002022-12-02 3:59PM EST111.001.061.091.15-0.95-47.26%76818627.30%
NKE221209P001120002022-12-02 3:58PM EST112.001.461.491.57-1.28-46.72%5778026.93%
NKE221209P001150002022-12-02 12:53PM EST115.003.803.203.45-0.65-14.61%3527.00%
NKE221209P001160002022-11-28 11:34AM EST116.0010.953.954.250.00-3327.34%