Australia markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.530.00 (0.00%)
At close: 04:00PM EST
127.49 -0.04 (-0.03%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240119C000450002022-11-11 3:21PM EST45.0063.4766.3067.050.00-440.00%
NKE240119C000475002022-10-21 2:40PM EST47.5044.4060.0060.950.00-160.00%
NKE240119C000500002022-12-22 11:26AM EST50.0068.1777.6079.000.00-12655.47%
NKE240119C000550002022-12-21 11:37AM EST55.0064.8572.9074.350.00-16254.18%
NKE240119C000600002023-01-12 3:06PM EST60.0070.0769.3070.550.00-13959.67%
NKE240119C000650002023-01-04 2:30PM EST65.0059.8064.8565.950.00-84557.21%
NKE240119C000700002023-01-23 10:04AM EST70.0061.6060.4561.500.00-523555.08%
NKE240119C000750002023-01-27 2:37PM EST75.0056.5556.1056.85-0.89-1.55%549152.37%
NKE240119C000800002023-01-27 12:04PM EST80.0051.8851.6552.25+3.08+6.31%414150.68%
NKE240119C000825002023-01-26 2:32PM EST82.5049.6249.6050.400.00-82850.70%
NKE240119C000850002023-01-27 3:26PM EST85.0048.3047.2047.85+0.83+1.75%126648.05%
NKE240119C000875002023-01-19 1:56PM EST87.5043.5545.0545.850.00-16417747.38%
NKE240119C000900002023-01-20 2:05PM EST90.0042.6943.1043.750.00-431146.29%
NKE240119C000925002023-01-19 1:56PM EST92.5039.6041.0041.600.00-949945.00%
NKE240119C000950002023-01-27 9:57AM EST95.0039.5039.2539.60+1.50+3.95%119644.12%
NKE240119C000975002023-01-27 12:09PM EST97.5037.5037.2538.00+0.75+2.04%13044.29%
NKE240119C001000002023-01-27 2:46PM EST100.0035.8635.0535.65+0.86+2.46%51,00742.29%
NKE240119C001050002023-01-27 2:45PM EST105.0032.0031.3531.85+1.05+3.39%11,05440.57%
NKE240119C001100002023-01-27 11:46AM EST110.0028.1227.9028.35+0.03+0.11%13,29239.28%
NKE240119C001150002023-01-27 3:48PM EST115.0025.1824.5524.95+0.48+1.94%11,78637.85%
NKE240119C001200002023-01-27 9:34AM EST120.0021.4021.3521.80-0.90-4.04%13,00036.61%
NKE240119C001250002023-01-26 3:57PM EST125.0018.7918.4518.900.00-163,76035.51%
NKE240119C001300002023-01-27 10:56AM EST130.0015.7515.9516.20-0.10-0.63%222,55434.42%
NKE240119C001350002023-01-27 1:42PM EST135.0013.5013.6013.80+0.10+0.75%685,95933.52%
NKE240119C001400002023-01-27 3:53PM EST140.0011.5011.4511.70-0.15-1.29%3312,10832.79%
NKE240119C001450002023-01-27 1:02PM EST145.009.499.509.70-0.36-3.65%111,04631.84%
NKE240119C001500002023-01-27 3:31PM EST150.008.137.858.05+0.02+0.25%191,30231.18%
NKE240119C001550002023-01-27 1:21PM EST155.006.406.406.55-0.10-1.54%895830.41%
NKE240119C001600002023-01-27 3:14PM EST160.005.455.155.35+0.16+3.02%1,15681829.90%
NKE240119C001650002023-01-27 3:59PM EST165.004.254.154.30-0.16-3.63%51,34029.35%
NKE240119C001700002023-01-26 9:57AM EST170.003.533.303.450.00-2483728.91%
NKE240119C001750002023-01-27 12:10PM EST175.002.652.632.77-0.13-4.68%2045428.58%
NKE240119C001800002023-01-27 1:49PM EST180.002.102.092.22-0.23-9.87%114528.31%
NKE240119C001850002023-01-23 12:25PM EST185.002.301.681.760.00-21,09628.03%
NKE240119C001900002023-01-26 10:31AM EST190.001.411.321.470.00-124528.14%
NKE240119C001950002023-01-26 10:24AM EST195.001.181.061.170.00-113627.95%
NKE240119C002000002023-01-27 11:02AM EST200.000.860.850.98-0.07-7.53%6250228.10%
NKE240119C002100002023-01-25 3:16PM EST210.000.640.410.730.00-938728.68%
NKE240119C002200002023-01-27 11:53AM EST220.000.390.300.51-0.11-22.00%114728.86%
NKE240119C002300002023-01-27 3:22PM EST230.000.320.210.33-0.13-28.89%220328.66%
NKE240119C002400002023-01-25 11:50AM EST240.000.200.150.270.00-126929.47%
NKE240119C002500002023-01-24 3:36PM EST250.000.100.060.210.00-1037929.98%
NKE240119C002600002023-01-26 12:01PM EST260.000.090.050.170.00-681,03030.57%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240119P000450002023-01-26 11:49AM EST45.000.290.140.370.00-231350.68%
NKE240119P000475002023-01-23 1:40PM EST47.500.340.220.440.00-21250.20%
NKE240119P000500002023-01-27 10:02AM EST50.000.390.250.51+0.03+8.33%118551.44%
NKE240119P000550002023-01-26 3:57PM EST55.000.530.360.670.00-218049.07%
NKE240119P000600002023-01-24 10:13AM EST60.000.740.600.850.00-2075746.68%
NKE240119P000650002023-01-24 10:53AM EST65.000.920.811.100.00-532644.75%
NKE240119P000700002023-01-25 10:20AM EST70.001.400.931.370.00-11,06642.65%
NKE240119P000750002023-01-26 12:31PM EST75.001.551.441.590.00-71,28240.02%
NKE240119P000800002023-01-26 3:52PM EST80.001.961.932.000.00-181,08738.37%
NKE240119P000825002023-01-23 3:56PM EST82.502.252.162.240.00-2660037.59%
NKE240119P000850002023-01-27 1:53PM EST85.002.362.402.47-0.20-7.81%161,93136.68%
NKE240119P000875002023-01-24 2:40PM EST87.502.742.682.750.00-2355835.91%
NKE240119P000900002023-01-27 3:24PM EST90.002.912.993.10-0.11-3.64%43,78635.33%
NKE240119P000925002023-01-26 12:47PM EST92.503.403.253.400.00-33,38834.44%
NKE240119P000950002023-01-25 3:18PM EST95.003.893.653.800.00-11,62733.83%
NKE240119P000975002023-01-26 12:47PM EST97.504.204.054.450.00-3895833.91%
NKE240119P001000002023-01-27 11:09AM EST100.004.604.504.65-0.05-1.08%15,02932.44%
NKE240119P001050002023-01-26 11:55AM EST105.005.805.505.700.00-284,02531.21%
NKE240119P001100002023-01-27 3:11PM EST110.006.606.756.95-0.28-4.07%43,48530.06%
NKE240119P001150002023-01-26 2:00PM EST115.008.457.908.400.00-396,06928.91%
NKE240119P001200002023-01-27 3:56PM EST120.0010.159.7010.15-0.10-0.98%63,89627.93%
NKE240119P001250002023-01-26 3:04PM EST125.0012.1511.6512.050.00-672,11826.74%
NKE240119P001300002023-01-26 1:02PM EST130.0014.6013.9014.300.00-82,90825.73%
NKE240119P001350002023-01-27 12:54PM EST135.0016.5516.3517.00-0.15-0.90%112,33425.04%
NKE240119P001400002023-01-27 2:54PM EST140.0019.2019.2519.85-0.65-3.27%2539724.06%
NKE240119P001450002023-01-27 2:54PM EST145.0022.2522.2522.75-0.45-1.98%7670722.52%
NKE240119P001500002023-01-23 11:29AM EST150.0026.2125.6526.450.00-520522.07%
NKE240119P001550002023-01-27 9:46AM EST155.0030.2029.4029.95-1.55-4.88%96520.36%
NKE240119P001600002023-01-27 9:39AM EST160.0034.3533.5534.25-1.15-3.24%84720.12%
NKE240119P001650002023-01-12 9:50AM EST165.0040.1037.7038.550.00-1219.15%
NKE240119P001700002023-01-26 10:44AM EST170.0043.7042.1542.850.00-1116.65%
NKE240119P001750002023-01-17 9:50AM EST175.0046.8047.1547.750.00-44617.07%
NKE240119P001800002023-01-24 3:13PM EST180.0052.9552.2052.900.00-1019.64%
NKE240119P001850002023-01-12 9:57AM EST185.0057.9057.1058.200.00-1123.02%
NKE240119P001900002023-01-04 9:50AM EST190.0069.6562.0563.100.00-2023.60%
NKE240119P001950002022-03-28 9:23AM EST195.0064.1573.1074.750.00-115147.58%
NKE240119P002000002023-01-11 2:45PM EST200.0071.7572.2572.850.00-1023.78%
NKE240119P002100002022-10-03 11:49AM EST210.00124.69117.05118.200.00-20110.52%
NKE240119P002200002022-09-19 1:08PM EST220.00113.75131.20132.650.00-20122.17%
NKE240119P002300002022-01-12 2:11PM EST230.0081.2388.9092.700.00-2250.00%
NKE240119P002400002022-12-21 11:16AM EST240.00122.99112.50114.350.00-4041.57%
NKE240119P002500002022-06-28 9:07AM EST250.00143.00140.60142.700.00-1089.42%
NKE240119P002600002022-12-27 10:19AM EST260.00142.69132.05133.150.00-1037.56%