Australia markets open in 25 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.38-0.69 (-0.94%)
At close: 04:00PM EDT
72.50 +0.12 (+0.17%)
After hours: 07:32PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240719C000500002024-07-17 2:52PM EDT50.0023.0820.4024.500.00-17239.06%
NKE240719C000550002024-07-05 1:38PM EDT55.0019.7015.4519.600.00-64208.20%
NKE240719C000600002024-07-16 3:35PM EDT60.0013.0010.3514.600.00-122139.84%
NKE240719C000620002024-07-17 9:54AM EDT62.0011.358.3512.55+11.35--5112.89%
NKE240719C000640002024-07-16 10:32AM EDT64.008.146.3510.550.00-5293.36%
NKE240719C000650002024-07-18 3:36PM EDT65.007.105.357.70-0.54-7.07%18105118.56%
NKE240719C000660002024-07-18 9:42AM EDT66.007.655.008.55+0.97+14.52%262113.09%
NKE240719C000670002024-07-18 9:51AM EDT67.006.554.007.25+1.00+18.02%1286.33%
NKE240719C000680002024-07-18 1:29PM EDT68.005.252.374.65-0.10-1.87%145376.37%
NKE240719C000690002024-07-18 3:29PM EDT69.003.551.984.40-0.45-11.25%1245111.72%
NKE240719C000700002024-07-18 3:53PM EDT70.002.542.092.97-0.51-16.72%5872970.70%
NKE240719C000710002024-07-18 3:50PM EDT71.001.501.402.66-0.67-30.88%4325057.52%
NKE240719C000720002024-07-18 3:58PM EDT72.000.630.480.75-0.66-51.16%5692,54025.29%
NKE240719C000730002024-07-18 3:59PM EDT73.000.190.170.19-0.44-69.84%6,0337,34920.12%
NKE240719C000740002024-07-18 3:59PM EDT74.000.060.040.05-0.20-76.92%14,7659,73022.27%
NKE240719C000750002024-07-18 3:59PM EDT75.000.030.020.03-0.07-70.00%7,14912,97628.52%
NKE240719C000760002024-07-18 3:59PM EDT76.000.020.010.02-0.03-60.00%3,2818,73434.38%
NKE240719C000770002024-07-18 3:58PM EDT77.000.010.010.03-0.02-66.67%7227,61144.92%
NKE240719C000780002024-07-18 3:49PM EDT78.000.010.010.02-0.01-50.00%1,2003,60249.22%
NKE240719C000790002024-07-18 3:49PM EDT79.000.010.010.020.00-3563,19753.91%
NKE240719C000800002024-07-18 3:50PM EDT80.000.010.000.010.00-37930,48453.13%
NKE240719C000810002024-07-18 11:03AM EDT81.000.010.000.010.00-512,04359.38%
NKE240719C000820002024-07-18 3:32PM EDT82.000.010.000.010.00-934,82964.06%
NKE240719C000825002024-07-18 9:42AM EDT82.500.010.000.010.00-56,17065.63%
NKE240719C000830002024-07-17 2:36PM EDT83.000.010.000.010.00-231,27768.75%
NKE240719C000840002024-07-18 2:54PM EDT84.000.010.000.010.00-43,47275.00%
NKE240719C000850002024-07-18 9:43AM EDT85.000.010.000.010.00-16,78881.25%
NKE240719C000860002024-07-16 10:27AM EDT86.000.020.000.010.00-152,07684.38%
NKE240719C000870002024-07-18 12:14PM EDT87.000.010.000.010.00-233,41090.63%
NKE240719C000875002024-07-18 10:09AM EDT87.500.010.000.010.00-143893.75%
NKE240719C000880002024-07-15 9:32AM EDT88.000.020.000.010.00-140196.88%
NKE240719C000890002024-07-12 3:59PM EDT89.000.010.000.010.00-112407100.00%
NKE240719C000900002024-07-18 1:38PM EDT90.000.010.000.01-0.06-85.71%53,652106.25%
NKE240719C000910002024-07-12 3:50PM EDT91.000.010.000.010.00-20223109.38%
NKE240719C000920002024-07-08 9:33AM EDT92.000.090.000.010.00-6094115.63%
NKE240719C000925002024-07-15 9:43AM EDT92.500.010.000.010.00-24,648118.75%
NKE240719C000930002024-07-11 10:10AM EDT93.000.010.000.010.00-5081,805118.75%
NKE240719C000940002024-07-17 12:53PM EDT94.000.010.000.010.00-1886125.00%
NKE240719C000950002024-07-18 2:57PM EDT95.000.010.000.010.00-211,409128.13%
NKE240719C000960002024-07-12 10:30AM EDT96.000.010.000.010.00-1319131.25%
NKE240719C000970002024-07-17 9:38AM EDT97.000.010.000.010.00-22,048137.50%
NKE240719C000975002024-07-17 9:35AM EDT97.500.010.000.010.00-24,422137.50%
NKE240719C000980002024-07-10 10:57AM EDT98.000.010.000.010.00-801,138143.75%
NKE240719C000990002024-07-17 1:51PM EDT99.000.010.000.010.00-221,764143.75%
NKE240719C001000002024-07-18 3:09PM EDT100.000.010.000.010.00-611,834150.00%
NKE240719C001010002024-07-17 11:21AM EDT101.000.010.000.010.00-1275156.25%
NKE240719C001020002024-07-10 10:07AM EDT102.000.030.000.010.00-11,323156.25%
NKE240719C001030002024-07-05 3:55PM EDT103.000.010.000.010.00-21495162.50%
NKE240719C001040002024-07-10 9:30AM EDT104.000.030.000.010.00-2838168.75%
NKE240719C001050002024-07-18 2:18PM EDT105.000.010.000.010.00-79,741168.75%
NKE240719C001060002024-07-15 11:12AM EDT106.000.010.000.010.00-2231175.00%
NKE240719C001070002024-07-09 11:06AM EDT107.000.020.000.010.00-341,036175.00%
NKE240719C001100002024-07-18 2:18PM EDT110.000.020.000.01+0.01+100.00%1511,913187.50%
NKE240719C001150002024-07-12 3:32PM EDT115.000.010.000.010.00-16,578206.25%
NKE240719C001200002024-07-11 11:13AM EDT120.000.010.000.010.00-12,270225.00%
NKE240719C001250002024-07-16 3:24PM EDT125.000.030.000.010.00-11,728237.50%
NKE240719C001300002024-07-12 12:19PM EDT130.000.010.000.010.00-1888256.25%
NKE240719C001350002024-07-12 9:30AM EDT135.000.010.000.010.00-3498268.75%
NKE240719C001400002024-06-28 9:30AM EDT140.000.010.000.010.00-12,416287.50%
NKE240719C001450002024-06-28 9:30AM EDT145.000.010.000.010.00-5242300.00%
NKE240719C001500002024-07-01 12:18PM EDT150.000.020.000.010.00-9690312.50%
NKE240719C001550002024-06-24 11:46AM EDT155.000.030.000.010.00-2218325.00%
NKE240719C001600002024-06-26 12:41PM EDT160.000.270.000.010.00-492337.50%
NKE240719C001650002024-06-27 12:05PM EDT165.000.050.000.010.00-3252350.00%
NKE240719C001700002024-07-15 11:53AM EDT170.000.010.000.010.00-201,047362.50%
NKE240719C001750002024-06-27 3:54PM EDT175.000.010.000.010.00-1579368.75%
NKE240719C001800002024-07-17 3:14PM EDT180.000.010.000.010.00-10671375.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240719P000475002024-07-11 10:33AM EDT47.500.010.000.010.00-150196.88%
NKE240719P000500002024-07-09 11:15AM EDT50.000.010.000.010.00-10415175.00%
NKE240719P000550002024-07-11 11:10AM EDT55.000.010.000.010.00-6422131.25%
NKE240719P000600002024-07-18 12:11PM EDT60.000.010.000.010.00-11,21193.75%
NKE240719P000630002024-07-16 9:43AM EDT63.000.010.000.020.00-30239778.13%
NKE240719P000640002024-07-15 10:35AM EDT64.000.010.000.010.00-10333165.63%
NKE240719P000650002024-07-18 12:32PM EDT65.000.010.000.010.00-1122,67156.25%
NKE240719P000660002024-07-16 2:11PM EDT66.000.010.000.100.00-26664669.14%
NKE240719P000670002024-07-18 11:36AM EDT67.000.010.000.51-0.01-50.00%8553987.30%
NKE240719P000680002024-07-18 11:59AM EDT68.000.010.010.070.00-555553.91%
NKE240719P000690002024-07-18 3:52PM EDT69.000.010.000.150.00-3541,12953.13%
NKE240719P000700002024-07-18 3:56PM EDT70.000.020.010.02-0.01-33.33%1,7603,79425.39%
NKE240719P000710002024-07-18 3:57PM EDT71.000.050.030.06-0.01-16.67%1,1022,22221.29%
NKE240719P000720002024-07-18 3:59PM EDT72.000.200.040.22+0.04+25.00%3,7074,61317.87%
NKE240719P000730002024-07-18 3:59PM EDT73.000.760.750.79+0.27+55.10%3,2176,20018.95%
NKE240719P000740002024-07-18 3:55PM EDT74.001.611.521.88+0.51+46.36%1,2542,30038.48%
NKE240719P000750002024-07-18 3:57PM EDT75.002.572.332.80+0.49+23.56%5,71111,78545.12%
NKE240719P000760002024-07-18 3:44PM EDT76.003.572.805.65+0.42+13.33%274,20386.23%
NKE240719P000770002024-07-18 3:44PM EDT77.004.633.006.65+0.29+6.68%537668.56%
NKE240719P000780002024-07-17 10:34AM EDT78.005.113.507.500.00-119184.47%
NKE240719P000790002024-07-18 3:16PM EDT79.006.605.808.65-0.40-5.71%12026122.17%
NKE240719P000800002024-07-18 3:55PM EDT80.007.625.509.65+0.62+8.86%11,0191,417219.63%
NKE240719P000810002024-07-17 10:34AM EDT81.008.126.5010.650.00-11232.42%
NKE240719P000820002024-07-18 3:00PM EDT82.009.457.5011.10+0.79+9.12%21213.09%
NKE240719P000825002024-07-18 3:54PM EDT82.5010.758.0012.15+1.25+13.16%8,550831250.98%
NKE240719P000830002024-07-18 2:50PM EDT83.009.658.5012.50+0.35+3.76%125248.24%
NKE240719P000840002024-07-18 3:16PM EDT84.0011.409.4513.70+0.40+3.64%30141271.39%
NKE240719P000850002024-07-18 3:54PM EDT85.0012.4010.4514.70+0.40+3.33%3,730470282.72%
NKE240719P000860002024-07-16 10:20AM EDT86.0013.9511.4515.600.00-50287.70%
NKE240719P000870002024-07-17 9:33AM EDT87.0014.3512.4516.700.00-130304.39%
NKE240719P000875002024-07-18 3:54PM EDT87.5015.1013.0017.20+0.20+1.34%6,780734309.67%
NKE240719P000880002024-07-18 2:50PM EDT88.0015.3513.4517.45+0.40+2.68%246299.41%
NKE240719P000890002024-07-11 2:44PM EDT89.0014.3814.7518.700.00-146149.22%
NKE240719P000900002024-07-18 3:54PM EDT90.0017.4515.5019.45+0.30+1.75%10,6641,142319.14%
NKE240719P000910002024-07-03 10:03AM EDT91.0015.1816.4520.550.00-12335.16%
NKE240719P000920002024-07-12 3:06PM EDT92.0019.5017.5021.600.00-11347.85%
NKE240719P000925002024-07-18 3:13PM EDT92.5019.8918.0522.00+0.65+3.38%26,2602,958345.90%
NKE240719P000930002024-07-11 2:44PM EDT93.0019.3018.4522.700.00-290363.48%
NKE240719P000940002024-07-18 3:13PM EDT94.0021.3520.6023.70+0.80+3.89%19,2102,271248.44%
NKE240719P000950002024-07-18 3:13PM EDT95.0022.5020.4524.70-0.05-0.22%5,311689381.54%
NKE240719P000960002024-07-17 1:17PM EDT96.0023.3721.6525.450.00-11373.44%
NKE240719P000970002024-07-18 3:16PM EDT97.0024.7022.5026.10-0.35-1.40%15423356.45%
NKE240719P000975002024-07-18 3:13PM EDT97.5023.9023.0027.00-0.72-2.92%2,194270389.45%
NKE240719P000980002024-07-11 2:45PM EDT98.0026.4023.5027.600.00-94400.49%
NKE240719P000990002024-07-11 2:45PM EDT99.0024.1024.1028.600.00-42408.79%
NKE240719P001000002024-07-18 3:13PM EDT100.0026.7525.8029.70+0.50+1.90%4,764589222.27%
NKE240719P001010002024-07-18 2:50PM EDT101.0029.2026.6030.60+23.25+390.76%42424.71%
NKE240719P001020002024-07-01 9:30AM EDT102.0026.4427.1031.600.00-10432.52%
NKE240719P001030002024-07-18 3:00PM EDT103.0028.1029.1032.50+20.65+277.18%21251.56%
NKE240719P001040002024-07-18 3:00PM EDT104.0031.3029.8033.70+20.33+185.32%21243.75%
NKE240719P001050002024-07-18 3:16PM EDT105.0031.8030.4534.70+0.35+1.11%22040462.31%
NKE240719P001060002024-07-01 3:47PM EDT106.0029.2031.3035.300.00--0439.84%
NKE240719P001070002024-07-18 3:00PM EDT107.0035.2032.1036.70+1.84+5.52%21476.95%
NKE240719P001100002024-07-18 3:16PM EDT110.0038.2035.4539.70-0.75-1.93%7024498.05%
NKE240719P001150002024-07-18 3:16PM EDT115.0041.9340.4544.70+2.13+5.35%5012531.25%
NKE240719P001200002024-06-28 3:30PM EDT120.0044.9445.1549.700.00-10562.21%
NKE240719P001250002024-03-21 3:28PM EDT125.0024.2428.0032.200.00-400.00%
NKE240719P001300002024-01-03 11:03AM EDT130.0025.0028.7529.650.00-400.00%
NKE240719P001350002023-12-26 11:42AM EDT135.0027.2230.7034.000.00-200.00%
NKE240719P001400002024-03-22 12:06PM EDT140.0046.8243.0047.600.00-100.00%
NKE240719P001450002023-12-21 2:12PM EDT145.0024.4841.0045.300.00--00.00%
NKE240719P001500002023-12-20 11:57AM EDT150.0028.1046.0050.300.00--00.00%
NKE240719P001550002023-12-21 10:36AM EDT155.0032.4551.0055.400.00--00.00%
NKE240719P001700002023-12-22 12:40PM EDT170.0060.7267.6069.850.00-100.00%
NKE240719P001800002024-07-09 3:47PM EDT180.00107.46105.15109.900.00--0849.61%