Australia markets open in 7 hours 6 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
93.39-0.79 (-0.84%)
At close: 04:00PM EDT
93.38 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE241018C000500002024-04-11 11:56AM EDT50.0042.0439.7543.700.00--158.45%
NKE241018C000600002024-06-10 12:16PM EDT60.0037.2033.0536.450.00-1560.89%
NKE241018C000650002024-05-30 2:30PM EDT65.0029.3527.8531.750.00-1152.71%
NKE241018C000700002024-05-20 9:35AM EDT70.0024.0024.8526.600.00-13052.71%
NKE241018C000750002024-06-07 11:18AM EDT75.0024.2020.3520.750.00-111244.06%
NKE241018C000800002024-06-03 12:01PM EDT80.0017.2016.2016.350.00-3436439.27%
NKE241018C000825002024-06-11 11:25AM EDT82.5015.4013.8514.450.00-1128938.26%
NKE241018C000850002024-06-13 2:12PM EDT85.0012.9012.4512.600.00-123637.01%
NKE241018C000875002024-06-13 10:32AM EDT87.5011.1510.7510.900.00-135536.04%
NKE241018C000900002024-06-14 11:46AM EDT90.009.339.209.35-0.27-2.81%252,40835.25%
NKE241018C000925002024-06-14 2:53PM EDT92.508.007.807.95-0.35-4.19%17344934.60%
NKE241018C000950002024-06-14 3:59PM EDT95.006.606.556.65-0.28-4.07%241,11033.83%
NKE241018C000975002024-06-13 3:56PM EDT97.505.805.455.550.00-492,21433.37%
NKE241018C001000002024-06-14 1:30PM EDT100.004.654.454.55-0.05-1.06%373,99032.79%
NKE241018C001050002024-06-14 3:38PM EDT105.003.102.953.05+0.05+1.64%1365132.30%
NKE241018C001100002024-06-14 1:44PM EDT110.002.041.902.120.00-51,00232.78%
NKE241018C001150002024-06-14 2:15PM EDT115.001.281.171.75+0.03+2.40%161535.28%
NKE241018C001200002024-06-13 10:22AM EDT120.000.810.391.990.00-142041.39%
NKE241018C001250002024-06-14 9:42AM EDT125.000.530.500.54-0.04-7.02%278932.28%
NKE241018C001300002024-06-14 2:32PM EDT130.000.370.330.37+0.02+5.71%130332.91%
NKE241018C001350002024-06-14 10:14AM EDT135.000.320.190.31+0.07+28.00%257834.64%
NKE241018C001400002024-06-14 10:21AM EDT140.000.230.150.24+0.02+9.52%27135.74%
NKE241018C001450002024-06-14 2:09PM EDT145.000.200.070.20+0.07+53.85%217037.11%
NKE241018C001500002024-06-14 2:11PM EDT150.000.170.080.18+0.03+21.43%222638.82%
NKE241018C001550002024-06-14 2:11PM EDT155.000.130.060.13-0.05-27.78%215639.16%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE241018P000450002024-05-07 10:34AM EDT45.000.040.011.280.00-2277.25%
NKE241018P000475002024-06-04 10:31AM EDT47.500.030.010.150.00-2450.98%
NKE241018P000500002024-06-10 9:30AM EDT50.000.050.020.500.00-3956.74%
NKE241018P000550002024-06-14 2:42PM EDT55.000.090.041.34+0.01+12.50%28559.50%
NKE241018P000600002024-06-14 10:14AM EDT60.000.160.120.56+0.05+45.45%244148.88%
NKE241018P000650002024-06-14 10:15AM EDT65.000.280.220.29+0.06+27.27%220136.13%
NKE241018P000700002024-06-14 11:26AM EDT70.000.470.470.55+0.05+11.90%12,02834.35%
NKE241018P000750002024-06-14 11:47AM EDT75.000.880.870.93+0.08+10.00%41,74532.01%
NKE241018P000800002024-06-13 2:36PM EDT80.001.441.591.670.00-14,60630.71%
NKE241018P000825002024-06-14 2:52PM EDT82.502.102.112.24+0.10+5.00%1965530.42%
NKE241018P000850002024-06-14 2:29PM EDT85.002.752.752.88+0.25+10.00%95,18929.80%
NKE241018P000875002024-06-13 11:41AM EDT87.503.253.503.650.00-72,15029.19%
NKE241018P000900002024-06-14 3:23PM EDT90.004.404.454.55+0.30+7.32%205,53428.52%
NKE241018P000925002024-06-14 3:42PM EDT92.505.505.505.65+0.40+7.84%151,85328.08%
NKE241018P000950002024-06-14 2:21PM EDT95.006.606.756.85+0.30+4.76%2471,99927.37%
NKE241018P000975002024-06-14 3:26PM EDT97.508.058.108.30+1.00+14.18%939627.08%
NKE241018P001000002024-06-11 2:02PM EDT100.008.458.709.850.00-228626.50%
NKE241018P001050002024-06-14 1:44PM EDT105.0013.0313.1513.40+2.03+18.45%2850525.34%
NKE241018P001100002024-06-07 10:29AM EDT110.0014.7017.2519.450.00-48237.02%
NKE241018P001150002024-04-17 10:25AM EDT115.0021.3022.8523.400.00-17135.58%
NKE241018P001200002024-03-27 10:10AM EDT120.0027.3024.7525.850.00-100.00%
NKE241018P001250002024-06-07 10:55AM EDT125.0027.8529.7533.350.00-5043.71%
NKE241018P001300002024-02-13 11:40AM EDT130.0026.0028.9030.700.00--20.00%