Australia markets open in 7 hours

NIKE, Inc. (NKE)

NYSE - NYSE Delayed 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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE241220C000450002024-06-06 11:59AM EDT45.0051.4647.6051.450.00-1371.51%
NKE241220C000500002024-04-26 2:34PM EDT50.0045.0041.0044.700.00-2564.99%
NKE241220C000550002023-07-19 10:49AM EDT55.0057.3552.8053.600.00--1152.78%
NKE241220C000600002024-05-23 1:56PM EDT60.0033.0033.2037.100.00-1453.52%
NKE241220C000650002024-05-28 3:26PM EDT65.0028.6028.6032.450.00-16962.35%
NKE241220C000700002024-06-13 12:04PM EDT70.0026.4224.9026.400.00-1747.36%
NKE241220C000750002024-06-06 11:55AM EDT75.0023.2721.1022.550.00-45845.98%
NKE241220C000800002024-06-07 3:05PM EDT80.0020.7016.7018.650.00-210043.12%
NKE241220C000825002024-06-12 10:40AM EDT82.5017.2014.5016.100.00-24138.67%
NKE241220C000850002024-06-14 2:08PM EDT85.0014.2513.9014.10-0.55-3.72%311736.57%
NKE241220C000875002024-06-07 2:25PM EDT87.5014.8012.3014.250.00-34842.87%
NKE241220C000900002024-06-11 12:52PM EDT90.0011.5010.6511.00-0.64-5.27%119635.16%
NKE241220C000925002024-06-14 1:59PM EDT92.509.759.409.60-0.20-2.01%41,93534.46%
NKE241220C000950002024-06-14 3:42PM EDT95.008.357.808.35-0.10-1.18%91,50433.94%
NKE241220C000975002024-06-13 9:57AM EDT97.507.457.057.200.00-101,00033.41%
NKE241220C001000002024-06-14 3:42PM EDT100.006.156.056.15-0.05-0.81%63,13632.86%
NKE241220C001050002024-06-14 3:53PM EDT105.004.454.305.10-0.05-1.11%456234.75%
NKE241220C001100002024-06-14 3:18PM EDT110.003.203.105.05+0.02+0.63%221,95039.70%
NKE241220C001150002024-06-14 10:16AM EDT115.002.252.132.24+0.02+0.90%251,18631.41%
NKE241220C001200002024-06-14 10:54AM EDT120.001.501.481.97-0.02-1.32%1574133.64%
NKE241220C001250002024-06-13 9:50AM EDT125.001.181.021.110.00-31,83631.32%
NKE241220C001300002024-06-14 3:22PM EDT130.000.800.700.88+0.04+5.26%41,54332.31%
NKE241220C001350002024-06-13 3:27PM EDT135.000.540.490.61-0.03-5.26%327732.23%
NKE241220C001400002024-06-13 3:28PM EDT140.000.430.200.510.00-540933.37%
NKE241220C001450002024-06-13 10:50AM EDT145.000.350.052.390.00-222951.22%
NKE241220C001500002024-06-13 11:14AM EDT150.000.460.100.91+0.23+100.00%290242.32%
NKE241220C001550002024-06-13 10:50AM EDT155.000.260.002.290.00-24755.54%
NKE241220C001600002024-06-13 11:14AM EDT160.000.170.082.260.00-425857.63%
NKE241220C001650002024-06-13 10:50AM EDT165.000.190.001.000.00-272749.41%
NKE241220C001700002024-06-13 10:49AM EDT170.000.160.002.230.00-211952.49%
NKE241220C001750002024-06-13 10:48AM EDT175.000.180.010.500.00-234246.68%
NKE241220C001800002024-06-13 10:49AM EDT180.000.120.002.210.00-25656.01%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE241220P000450002024-06-07 10:26AM EDT45.000.030.002.170.00-27470.75%
NKE241220P000475002024-06-13 10:48AM EDT47.500.050.002.190.00-23866.41%
NKE241220P000500002024-06-14 2:28PM EDT50.000.090.010.10-0.07-43.75%40386939.94%
NKE241220P000550002024-06-13 12:35PM EDT55.000.140.001.000.00-6231952.95%
NKE241220P000600002024-06-14 2:27PM EDT60.000.290.230.370.00-122,12936.57%
NKE241220P000650002024-06-14 2:23PM EDT65.000.550.530.60+0.12+27.91%290334.38%
NKE241220P000700002024-06-12 3:29PM EDT70.000.860.900.960.00-23,41332.34%
NKE241220P000750002024-06-13 1:58PM EDT75.001.441.482.130.00-22,43434.52%
NKE241220P000800002024-06-12 2:49PM EDT80.002.432.332.74+0.06+2.53%14,03530.91%
NKE241220P000825002024-06-13 1:51PM EDT82.502.873.003.150.00-11,32729.27%
NKE241220P000850002024-06-14 9:48AM EDT85.003.603.753.90+0.06+1.69%164,41728.85%
NKE241220P000875002024-06-13 1:05PM EDT87.504.384.604.750.00-150128.34%
NKE241220P000900002024-06-14 11:43AM EDT90.005.575.556.60+0.02+0.36%31,74431.25%
NKE241220P000925002024-06-14 3:55PM EDT92.506.556.607.20+0.15+2.34%2591028.76%
NKE241220P000950002024-06-14 2:14PM EDT95.007.857.809.05+0.25+3.29%751,76130.55%
NKE241220P000975002024-06-14 2:14PM EDT97.509.159.159.40+0.56+6.52%239126.25%
NKE241220P001000002024-06-12 10:41AM EDT100.009.7510.6510.900.00-11,21325.75%
NKE241220P001050002024-06-14 12:07PM EDT105.0013.8814.0014.85+2.43+21.22%465927.17%
NKE241220P001100002024-06-06 12:00PM EDT110.0016.1917.6518.050.00-255323.18%
NKE241220P001150002024-06-14 10:28AM EDT115.0021.8021.4523.15+0.20+0.93%1210727.59%
NKE241220P001200002024-04-23 1:04PM EDT120.0025.670.000.000.00-21220.00%
NKE241220P001250002024-04-10 2:51PM EDT125.0037.7032.0035.900.00-321148.99%
NKE241220P001300002024-05-01 3:37PM EDT130.0040.4533.2038.000.00-18636.38%
NKE241220P001350002024-02-13 12:43PM EDT135.0030.5533.8036.100.00-220.00%
NKE241220P001400002023-12-22 10:59AM EDT140.0030.5237.0541.300.00-100.00%
NKE241220P001450002024-06-14 3:21PM EDT145.0051.2349.5053.25+0.33+0.65%35024946.23%
NKE241220P001500002024-06-13 3:50PM EDT150.0056.0054.8058.100.00-7747.51%
NKE241220P001550002024-06-13 3:50PM EDT155.0061.0259.5062.750.00-7046.78%
NKE241220P001600002024-02-01 3:32PM EDT160.0058.9555.8058.800.00-600.00%
NKE241220P001650002023-06-29 3:53PM EDT165.0051.8155.5557.050.00--00.00%