Australia markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.12-12.21 (-12.81%)
At close: 04:00PM EDT
82.89 -0.23 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240119C000550002022-09-30 1:02PM EDT55.0034.1732.8034.10-21.28-38.38%552350.64%
NKE240119C000600002022-09-30 3:10PM EDT60.0031.0029.0030.05-10.20-24.76%141749.80%
NKE240119C000650002022-09-30 3:28PM EDT65.0026.7025.7526.80-13.90-34.24%191348.71%
NKE240119C000700002022-09-30 3:33PM EDT70.0023.5222.5523.35-11.11-32.08%54546.33%
NKE240119C000750002022-09-30 2:23PM EDT75.0020.6019.5520.30-9.40-31.33%14839144.68%
NKE240119C000800002022-09-30 3:32PM EDT80.0017.5016.8517.60-15.33-46.70%538543.47%
NKE240119C000850002022-09-30 3:55PM EDT85.0014.8514.5015.05-17.40-53.95%637742.10%
NKE240119C000900002022-09-30 3:29PM EDT90.0012.9012.1513.25-8.10-38.57%379442.16%
NKE240119C000950002022-09-30 3:50PM EDT95.0010.6010.0510.90-7.95-42.86%297740.20%
NKE240119C000975002022-09-30 1:01PM EDT97.5010.109.109.90-7.40-42.29%81939.48%
NKE240119C001000002022-09-30 3:59PM EDT100.009.058.509.05-7.35-44.82%80539639.02%
NKE240119C001050002022-09-30 2:07PM EDT105.007.657.057.60-6.10-44.36%14518138.39%
NKE240119C001100002022-09-30 3:25PM EDT110.006.305.956.30-5.83-48.06%1212,91437.67%
NKE240119C001150002022-09-30 3:50PM EDT115.005.004.505.35-5.42-52.02%2231,71237.51%
NKE240119C001200002022-09-30 3:50PM EDT120.004.103.904.30-4.91-54.50%432,91736.59%
NKE240119C001250002022-09-30 3:49PM EDT125.003.453.203.55-4.07-54.12%221,64336.19%
NKE240119C001300002022-09-30 1:32PM EDT130.002.952.502.96-3.45-53.91%531,64135.99%
NKE240119C001350002022-09-30 3:27PM EDT135.002.252.092.43-4.40-66.17%613,80635.65%
NKE240119C001400002022-09-30 3:29PM EDT140.001.891.692.01-2.76-59.35%10283035.44%
NKE240119C001450002022-09-30 3:25PM EDT145.001.501.141.66-2.41-61.64%752035.24%
NKE240119C001500002022-09-30 3:27PM EDT150.001.301.211.35-1.98-60.37%411,00034.95%
NKE240119C001550002022-09-30 3:06PM EDT155.001.070.901.12-1.70-61.37%2322134.84%
NKE240119C001600002022-09-30 2:39PM EDT160.000.890.630.93-1.42-61.47%456034.74%
NKE240119C001650002022-09-30 2:34PM EDT165.000.720.480.80-1.28-64.00%1971134.89%
NKE240119C001700002022-09-29 12:51PM EDT170.001.660.380.640.00-369034.57%
NKE240119C001750002022-09-30 12:04PM EDT175.000.600.350.60-0.80-57.14%341935.23%
NKE240119C001800002022-09-30 3:24PM EDT180.000.400.350.52-0.90-69.23%358535.38%
NKE240119C001850002022-09-30 12:30PM EDT185.000.330.300.58-0.71-68.27%261,02337.01%
NKE240119C001900002022-09-30 12:07PM EDT190.000.300.200.47-0.60-66.67%3128536.67%
NKE240119C001950002022-09-30 2:27PM EDT195.000.380.150.38-0.46-54.76%12736.33%
NKE240119C002000002022-09-30 2:58PM EDT200.000.200.110.25-0.50-71.43%2049835.01%
NKE240119C002100002022-09-30 10:53AM EDT210.000.320.060.32-0.18-36.00%935937.84%
NKE240119C002200002022-09-30 1:36PM EDT220.000.150.020.20-0.41-73.21%1014236.91%
NKE240119C002300002022-09-27 1:17PM EDT230.000.270.000.220.00-67638.77%
NKE240119C002400002022-09-30 3:06PM EDT240.000.080.050.10-0.13-61.90%107936.43%
NKE240119C002500002022-09-30 3:10PM EDT250.000.050.020.14-0.25-83.33%3619539.06%
NKE240119C002600002022-09-30 3:18PM EDT260.000.050.050.12-0.06-54.55%41230239.55%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240119P000550002022-09-30 3:28PM EDT55.003.353.353.65+0.56+20.07%328143.04%
NKE240119P000600002022-09-30 3:53PM EDT60.004.424.404.70+0.82+22.78%673041.08%
NKE240119P000650002022-09-30 3:57PM EDT65.005.805.556.30+1.75+43.21%415140.48%
NKE240119P000700002022-09-30 3:12PM EDT70.007.106.907.70+1.55+27.93%5763638.37%
NKE240119P000750002022-09-30 2:45PM EDT75.009.108.859.40+2.05+29.08%2650436.57%
NKE240119P000800002022-09-30 3:57PM EDT80.0011.0510.6511.45+2.67+31.86%14891135.11%
NKE240119P000850002022-09-30 3:51PM EDT85.0013.3813.1513.75+3.33+33.13%301,15433.62%
NKE240119P000900002022-09-30 11:23AM EDT90.0015.2115.9016.65+3.11+25.70%1,1022,71632.99%
NKE240119P000950002022-09-30 3:10PM EDT95.0018.6518.7019.50+4.15+28.62%2021,08231.50%
NKE240119P000975002022-09-30 3:10PM EDT97.5020.2020.3021.10+4.90+32.03%10151230.95%
NKE240119P001000002022-09-30 2:39PM EDT100.0021.6522.1022.70+4.45+25.87%443,00130.19%
NKE240119P001050002022-09-30 11:06AM EDT105.0024.4025.3026.40+4.66+23.61%223,11629.57%
NKE240119P001100002022-09-30 2:45PM EDT110.0029.0329.4529.70+5.73+24.59%3022,58926.79%
NKE240119P001150002022-09-30 1:20PM EDT115.0032.8533.5033.95+6.40+24.20%26,25326.33%
NKE240119P001200002022-09-30 2:45PM EDT120.0037.2437.6038.30+7.09+23.52%162,67725.54%
NKE240119P001250002022-09-30 10:48AM EDT125.0040.5541.9543.00+7.55+22.88%111,52725.83%
NKE240119P001300002022-09-30 11:20AM EDT130.0045.0346.1547.55+9.56+26.95%92,92424.60%
NKE240119P001350002022-09-26 11:55AM EDT135.0040.6551.5552.350.00-52,24524.41%
NKE240119P001400002022-09-30 9:42AM EDT140.0057.1056.3057.35+11.75+25.91%972625.82%
NKE240119P001450002022-09-30 12:40PM EDT145.0060.3061.4062.35+24.70+69.38%146327.15%
NKE240119P001500002022-09-26 2:22PM EDT150.0054.0866.5067.350.00-11,77328.43%
NKE240119P001550002022-09-28 12:15PM EDT155.0056.2071.5072.400.00-226830.18%
NKE240119P001600002022-09-19 1:52PM EDT160.0054.1576.3577.300.00-43130.25%
NKE240119P001650002022-09-29 2:49PM EDT165.0070.0081.3082.350.00-1131.93%
NKE240119P001700002022-08-12 2:01PM EDT170.0055.5058.8559.450.00-1480.00%
NKE240119P001750002022-09-14 3:22PM EDT175.0069.2591.4592.450.00-324635.16%
NKE240119P001800002022-05-31 1:40PM EDT180.0063.1076.5577.400.00-1110.00%
NKE240119P001850002022-03-23 9:35AM EDT185.0056.2052.4054.650.00-160.00%
NKE240119P001900002022-06-27 10:49AM EDT190.0079.1081.5086.050.00-100.00%
NKE240119P001950002022-03-28 10:23AM EDT195.0064.1573.1074.750.00-11510.00%
NKE240119P002000002022-06-22 9:44AM EDT200.0094.800.000.000.00-900.00%
NKE240119P002100002022-06-09 2:56PM EDT210.0090.00101.35102.550.00-100.00%
NKE240119P002200002022-09-19 2:08PM EDT220.00113.75136.05137.900.00-2047.63%
NKE240119P002300002022-01-12 3:11PM EDT230.0081.2388.9092.700.00-2250.00%
NKE240119P002400002021-11-10 1:38PM EDT240.0079.7376.6080.450.00--10.00%
NKE240119P002500002022-06-28 10:07AM EDT250.00143.00140.60142.700.00-100.00%
NKE240119P002600002022-09-30 11:57AM EDT260.00175.67175.75178.20+26.67+17.90%2056.06%