Australia markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.75+0.35 (+0.38%)
At close: 04:00PM EDT
91.85 +0.10 (+0.11%)
Pre-market: 07:47AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240531C000800002024-05-16 10:19AM EDT80.0012.800.000.000.00--200.00%
NKE240531C000830002024-05-24 11:08AM EDT83.009.100.000.000.00-140.00%
NKE240531C000840002024-05-20 12:28PM EDT84.007.700.000.000.00--20.00%
NKE240531C000850002024-05-24 10:54AM EDT85.006.750.000.000.00-220.00%
NKE240531C000860002024-05-15 3:48PM EDT86.005.900.000.000.00-200670.00%
NKE240531C000870002024-05-21 3:39PM EDT87.005.690.000.000.00-270.00%
NKE240531C000880002024-05-24 10:31AM EDT88.003.950.000.000.00-160.00%
NKE240531C000890002024-05-24 3:20PM EDT89.003.100.000.000.00-8560.00%
NKE240531C000900002024-05-24 3:47PM EDT90.002.200.000.000.00-74920.00%
NKE240531C000910002024-05-24 3:57PM EDT91.001.420.000.000.00-4205930.00%
NKE240531C000920002024-05-24 3:58PM EDT92.000.860.000.000.00-2,1422,3480.78%
NKE240531C000930002024-05-24 3:59PM EDT93.000.450.000.000.00-5,7924,6373.13%
NKE240531C000940002024-05-24 3:59PM EDT94.000.240.000.000.00-4551,6366.25%
NKE240531C000950002024-05-24 3:57PM EDT95.000.140.000.000.00-5591,5806.25%
NKE240531C000960002024-05-24 3:58PM EDT96.000.070.000.000.00-12693912.50%
NKE240531C000970002024-05-24 3:48PM EDT97.000.080.000.000.00-7771,04812.50%
NKE240531C000980002024-05-24 3:15PM EDT98.000.040.000.000.00-4826612.50%
NKE240531C000990002024-05-23 12:35PM EDT99.000.050.000.000.00-9735812.50%
NKE240531C001000002024-05-24 3:48PM EDT100.000.060.000.000.00-5128125.00%
NKE240531C001010002024-05-24 3:40PM EDT101.000.020.000.000.00-515525.00%
NKE240531C001020002024-05-24 3:31PM EDT102.000.030.000.000.00-1044425.00%
NKE240531C001030002024-05-24 11:45AM EDT103.000.020.000.000.00-230025.00%
NKE240531C001040002024-05-24 12:17PM EDT104.000.030.000.000.00-23925.00%
NKE240531C001050002024-05-24 3:02PM EDT105.000.060.000.000.00-38325.00%
NKE240531C001060002024-05-24 12:17PM EDT106.000.020.000.000.00-22425.00%
NKE240531C001070002024-05-24 3:08PM EDT107.000.030.000.000.00-1,0301,58725.00%
NKE240531C001100002024-05-24 3:28PM EDT110.000.010.000.000.00-114250.00%
NKE240531C001150002024-05-24 3:55PM EDT115.000.010.000.000.00-752050.00%
NKE240531C001200002024-05-21 3:36PM EDT120.000.010.000.000.00--5750.00%
NKE240531C001300002024-05-16 3:08PM EDT130.000.010.000.000.00--2350.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240531P000650002024-05-02 1:06PM EDT65.000.380.000.000.00--1050.00%
NKE240531P000700002024-05-17 1:50PM EDT70.000.010.000.000.00-313450.00%
NKE240531P000750002024-05-23 10:36AM EDT75.000.010.000.000.00-60171150.00%
NKE240531P000770002024-05-23 10:37AM EDT77.000.010.000.000.00-45048250.00%
NKE240531P000780002024-05-16 9:57AM EDT78.000.040.000.000.00-1016025.00%
NKE240531P000790002024-05-24 10:04AM EDT79.000.010.000.000.00-35078925.00%
NKE240531P000800002024-05-24 11:01AM EDT80.000.010.000.000.00-279325.00%
NKE240531P000810002024-05-24 10:21AM EDT81.000.030.000.000.00-10012125.00%
NKE240531P000820002024-05-24 2:20PM EDT82.000.020.000.000.00-4211125.00%
NKE240531P000830002024-05-24 10:22AM EDT83.000.020.000.000.00-9040225.00%
NKE240531P000840002024-05-24 3:53PM EDT84.000.030.000.000.00-548925.00%
NKE240531P000850002024-05-24 3:48PM EDT85.000.040.000.000.00-4228612.50%
NKE240531P000860002024-05-24 3:49PM EDT86.000.040.000.000.00-52,42512.50%
NKE240531P000870002024-05-24 2:08PM EDT87.000.050.000.000.00-15551112.50%
NKE240531P000880002024-05-24 3:58PM EDT88.000.100.000.000.00-8339312.50%
NKE240531P000890002024-05-24 3:59PM EDT89.000.160.000.000.00-1014396.25%
NKE240531P000900002024-05-24 3:59PM EDT90.000.290.000.000.00-5201,4766.25%
NKE240531P000910002024-05-24 3:59PM EDT91.000.580.000.000.00-5058723.13%
NKE240531P000920002024-05-24 3:59PM EDT92.001.020.000.000.00-5481,5090.00%
NKE240531P000930002024-05-24 3:59PM EDT93.001.640.000.000.00-2926130.00%
NKE240531P000940002024-05-24 1:58PM EDT94.002.160.000.000.00-524760.00%
NKE240531P000950002024-05-24 3:48PM EDT95.003.280.000.000.00-711590.00%
NKE240531P000960002024-05-23 10:35AM EDT96.004.250.000.000.00-4570.00%
NKE240531P000970002024-05-24 2:59PM EDT97.005.120.000.000.00-440.00%
NKE240531P000980002024-05-23 10:35AM EDT98.006.300.000.000.00-120.00%
NKE240531P000990002024-05-10 11:42AM EDT99.007.350.000.000.00-220.00%
NKE240531P001000002024-05-20 11:49AM EDT100.008.550.000.000.00-220.00%
NKE240531P001010002024-05-22 3:01PM EDT101.009.850.000.000.00-41100.00%
NKE240531P001020002024-05-10 11:41AM EDT102.0010.410.000.000.00-220.00%
NKE240531P001040002024-05-15 9:37AM EDT104.0012.000.000.000.00--00.00%
NKE240531P001100002024-04-17 3:17PM EDT110.0014.4016.8519.200.00-140149.22%
NKE240531P001150002024-04-25 10:21AM EDT115.0022.1221.6524.650.00-30194.34%
NKE240531P001200002024-05-20 3:59PM EDT120.0028.300.000.000.00--00.00%
NKE240531P001250002024-05-23 9:59AM EDT125.0032.700.000.000.00--10.00%