Australia markets close in 4 hours 54 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.02-1.53 (-1.55%)
At close: 04:00PM EDT
97.29 +0.27 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230120C000550002022-09-22 9:36AM EDT55.0045.9042.7543.650.00-11573.34%
NKE230120C000600002022-09-08 1:56PM EDT60.0048.6038.1038.800.00-27467.43%
NKE230120C000650002022-09-12 12:09PM EDT65.0048.2533.4534.150.00-31962.35%
NKE230120C000700002022-09-16 1:30PM EDT70.0035.9229.1529.650.00-44759.03%
NKE230120C000750002022-09-13 3:10PM EDT75.0033.4024.8025.450.00-13055.59%
NKE230120C000800002022-09-23 9:57AM EDT80.0021.0020.8021.55-2.35-10.06%113553.14%
NKE230120C000850002022-09-22 2:42PM EDT85.0018.2517.2017.950.00-109951.26%
NKE230120C000900002022-09-23 1:01PM EDT90.0013.3413.8514.50-1.47-9.93%526050.48%
NKE230120C000950002022-09-23 2:16PM EDT95.0010.3010.9511.15-1.69-14.10%339546.74%
NKE230120C000975002022-09-23 3:21PM EDT97.509.409.609.80-4.25-31.14%26510445.81%
NKE230120C001000002022-09-23 3:42PM EDT100.008.408.408.60-0.75-8.20%10759245.15%
NKE230120C001050002022-09-23 3:43PM EDT105.006.306.256.40-0.67-9.61%531,59943.44%
NKE230120C001100002022-09-23 3:00PM EDT110.004.304.554.75-0.85-16.50%205,60542.58%
NKE230120C001150002022-09-23 3:30PM EDT115.003.223.253.40-0.53-14.13%882,27541.53%
NKE230120C001200002022-09-23 3:56PM EDT120.002.242.272.40-0.44-16.42%3865,93540.78%
NKE230120C001250002022-09-23 3:08PM EDT125.001.601.571.67-0.16-9.09%602,00340.21%
NKE230120C001300002022-09-23 3:45PM EDT130.001.111.071.16-0.15-11.90%2574,76639.88%
NKE230120C001350002022-09-23 3:36PM EDT135.000.740.730.81-0.12-13.95%633,52039.77%
NKE230120C001400002022-09-23 3:30PM EDT140.000.520.510.57-0.07-11.86%585,05339.80%
NKE230120C001450002022-09-23 2:04PM EDT145.000.340.350.41-0.07-17.07%531,57940.04%
NKE230120C001500002022-09-23 3:30PM EDT150.000.260.250.29-0.04-13.33%256,71540.19%
NKE230120C001550002022-09-23 10:15AM EDT155.000.170.170.22-0.13-43.33%410,28940.72%
NKE230120C001600002022-09-23 1:29PM EDT160.000.120.120.17-0.04-25.00%157,05841.36%
NKE230120C001650002022-09-23 12:51PM EDT165.000.110.100.130.00-1213,00541.90%
NKE230120C001700002022-09-23 10:58AM EDT170.000.080.070.11-0.05-38.46%103,67642.87%
NKE230120C001750002022-09-23 9:48AM EDT175.000.070.050.10-0.02-22.22%32,85744.14%
NKE230120C001800002022-09-23 1:45PM EDT180.000.060.040.08+0.01+20.00%7915,18144.73%
NKE230120C001850002022-09-22 10:33AM EDT185.000.050.030.070.00-11,21445.70%
NKE230120C001900002022-09-23 1:12PM EDT190.000.050.020.07-0.03-37.50%1041,59747.27%
NKE230120C001950002022-09-19 9:34AM EDT195.000.060.020.060.00-194848.05%
NKE230120C002000002022-09-23 3:28PM EDT200.000.040.010.06+0.01+33.33%861,99049.41%
NKE230120C002100002022-09-21 9:34AM EDT210.000.030.010.050.00-11,16251.37%
NKE230120C002200002022-09-22 12:23PM EDT220.000.040.020.030.00-52,57950.39%
NKE230120C002300002022-09-08 10:28AM EDT230.000.020.000.030.00-5033750.39%
NKE230120C002400002022-08-23 3:28PM EDT240.000.030.000.030.00-990752.34%
NKE230120C002500002022-09-15 11:44AM EDT250.000.010.000.040.00-21,22256.25%
NKE230120C002600002022-08-31 3:04PM EDT260.000.010.000.050.00-210659.38%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230120P000550002022-09-23 10:11AM EDT55.000.560.550.60+0.06+12.00%361,69162.21%
NKE230120P000600002022-09-23 3:36PM EDT60.000.870.830.88+0.10+12.99%3051,73459.08%
NKE230120P000650002022-09-22 9:50AM EDT65.001.071.201.250.00-566755.96%
NKE230120P000700002022-09-23 3:42PM EDT70.001.741.711.77+0.15+9.43%21,70553.15%
NKE230120P000750002022-09-23 3:02PM EDT75.002.652.362.46+0.42+18.83%262,34150.33%
NKE230120P000800002022-09-23 3:57PM EDT80.003.353.253.45+0.39+13.18%142,42848.67%
NKE230120P000850002022-09-23 2:35PM EDT85.004.954.504.65+0.90+22.22%1525,38146.28%
NKE230120P000900002022-09-23 2:13PM EDT90.006.566.056.25+1.06+19.27%136,92844.39%
NKE230120P000925002022-09-23 1:13PM EDT92.507.317.007.20+7.31-112-43.51%
NKE230120P000950002022-09-23 3:25PM EDT95.008.508.008.25+1.20+16.44%1465,07142.65%
NKE230120P000975002022-09-23 3:30PM EDT97.509.509.159.40+1.15+13.77%341,40941.80%
NKE230120P001000002022-09-23 3:49PM EDT100.0010.6610.4510.65+1.11+11.62%544,63140.92%
NKE230120P001050002022-09-23 3:41PM EDT105.0013.5513.2013.55+1.35+11.07%255,68039.58%
NKE230120P001100002022-09-23 3:19PM EDT110.0017.0616.5016.95+1.36+8.66%357,34738.68%
NKE230120P001150002022-09-23 12:51PM EDT115.0021.1720.2520.70+1.72+8.84%15,41537.73%
NKE230120P001200002022-09-23 3:17PM EDT120.0025.0024.2524.65+2.20+9.65%33,62335.94%
NKE230120P001250002022-09-23 11:36AM EDT125.0029.5528.5029.05+2.30+8.44%72,85635.35%
NKE230120P001300002022-09-23 3:13PM EDT130.0034.3033.0033.60+2.28+7.12%24,30334.25%
NKE230120P001350002022-09-23 2:32PM EDT135.0039.3037.8038.45+2.00+5.36%32,79035.40%
NKE230120P001400002022-09-23 1:41PM EDT140.0043.9642.6543.35+2.71+6.57%12,58836.67%
NKE230120P001450002022-09-23 9:43AM EDT145.0047.8047.4548.30+1.80+3.91%250938.40%
NKE230120P001500002022-09-21 3:50PM EDT150.0050.3552.6553.250.00-1,4901,53839.82%
NKE230120P001550002022-09-22 11:14AM EDT155.0056.5157.4559.200.00-171956.40%
NKE230120P001600002022-09-21 3:50PM EDT160.0060.0462.5563.300.00-29042145.70%
NKE230120P001650002022-09-21 3:43PM EDT165.0064.7067.4568.300.00-91052247.95%
NKE230120P001700002022-09-21 3:43PM EDT170.0069.7072.5573.400.00-808652.34%
NKE230120P001750002022-09-21 3:50PM EDT175.0074.5077.5078.300.00-24815552.15%
NKE230120P001800002022-09-21 3:43PM EDT180.0079.7082.6083.400.00-1,9301,59156.49%
NKE230120P001850002022-03-29 3:14PM EDT185.0047.3558.4059.200.00-112180.00%
NKE230120P001900002022-04-28 11:21AM EDT190.0066.1773.8575.000.00-11150.00%
NKE230120P001950002022-06-08 10:07AM EDT195.0071.4386.6587.550.00-110.00%
NKE230120P002000002022-07-22 9:36AM EDT200.0089.2086.5587.300.00-200.00%
NKE230120P002100002022-08-18 9:31AM EDT210.0094.00105.45106.150.00-100.00%
NKE230120P002200002021-12-21 1:21PM EDT220.0057.4776.3080.300.00-102580.00%
NKE230120P002300002022-01-14 4:38PM EDT230.0082.8088.8091.750.00-101340.00%
NKE230120P002400002022-01-14 4:38PM EDT240.0092.2798.75101.450.00-10420.00%
NKE230120P002500002022-05-05 10:25AM EDT250.00129.10128.35129.700.00-330.00%
NKE230120P002600002021-12-09 12:42PM EDT260.0091.90102.55105.350.00-20350.00%