Australia markets open in 5 hours 4 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.92+1.51 (+1.31%)
As of 12:56PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE231208C000700002023-11-02 8:41AM EST70.0032.7043.2544.150.00--00.00%
NKE231208C000800002023-11-16 10:46AM EST80.0027.4036.9037.100.00-10189.84%
NKE231208C000900002023-11-10 10:38AM EST90.0016.7527.0027.150.00-150151.76%
NKE231208C000910002023-10-31 10:19AM EST91.0012.0518.9519.900.00-110.00%
NKE231208C000930002023-12-04 9:40AM EST93.0020.9523.9524.100.00-21126.95%
NKE231208C000940002023-12-01 11:44AM EST94.0018.1022.9523.100.00-11121.88%
NKE231208C000950002023-12-01 10:06AM EST95.0016.1021.9522.100.00-11116.80%
NKE231208C000960002023-12-01 11:05AM EST96.0014.9520.9521.100.00-2120111.72%
NKE231208C000970002023-12-04 1:26PM EST97.0017.9020.0020.150.00-22114.06%
NKE231208C000980002023-11-28 1:36PM EST98.0011.0018.9519.100.00-40101.56%
NKE231208C000990002023-12-01 11:52AM EST99.0013.3518.0018.150.00-33103.52%
NKE231208C001000002023-12-05 3:44PM EST100.0016.8216.9517.10+1.12+7.13%102291.80%
NKE231208C001010002023-11-30 10:53AM EST101.008.4015.6516.150.00-10100.78%
NKE231208C001020002023-12-04 3:25PM EST102.0013.2714.9515.100.00-3382.03%
NKE231208C001030002023-12-04 9:58AM EST103.0011.3614.0014.100.00-51080.08%
NKE231208C001040002023-12-04 11:12AM EST104.0010.0812.6513.100.00-1180.08%
NKE231208C001050002023-12-04 3:28PM EST105.0010.3712.0012.200.00-42674.80%
NKE231208C001060002023-12-05 9:37AM EST106.008.9010.9511.150.00-322764.84%
NKE231208C001070002023-12-06 10:49AM EST107.009.4110.0010.15+0.74+8.54%1220962.11%
NKE231208C001080002023-12-05 3:52PM EST108.008.538.709.15+0.88+11.50%475162.31%
NKE231208C001090002023-12-06 11:28AM EST109.007.687.958.15+0.75+10.82%866556.64%
NKE231208C001100002023-12-06 12:34PM EST110.007.007.057.15+1.13+19.25%2864651.07%
NKE231208C001110002023-12-06 11:46AM EST111.005.725.406.15+0.89+18.43%212,98345.31%
NKE231208C001120002023-12-06 11:20AM EST112.004.905.005.15+1.19+32.08%202,57739.55%
NKE231208C001130002023-12-06 12:24PM EST113.003.904.054.25+0.92+30.87%2441637.74%
NKE231208C001140002023-12-06 12:39PM EST114.003.203.153.25+0.83+35.02%341,08531.15%
NKE231208C001150002023-12-06 12:35PM EST115.002.352.272.37+0.99+72.79%2889427.83%
NKE231208C001160002023-12-06 12:34PM EST116.001.551.541.59+0.76+96.20%28986325.34%
NKE231208C001170002023-12-06 12:39PM EST117.000.990.950.99+0.50+102.04%97544224.32%
NKE231208C001180002023-12-06 12:37PM EST118.000.560.530.56+0.27+93.10%19252323.78%
NKE231208C001190002023-12-06 12:30PM EST119.000.250.280.32+0.09+56.25%10059124.56%
NKE231208C001200002023-12-06 12:35PM EST120.000.160.150.17+0.03+23.08%541,38125.10%
NKE231208C001220002023-12-06 11:20AM EST122.000.040.000.07-0.08-66.67%1329.00%
NKE231208C001250002023-12-05 12:31PM EST125.000.040.000.050.00-112639.26%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE231208P000850002023-12-04 10:31AM EST85.000.050.000.500.00-517195.31%
NKE231208P000880002023-11-15 11:07AM EST88.000.050.000.500.00-17176.95%
NKE231208P000890002023-11-17 10:02AM EST89.000.080.000.500.00-13171.09%
NKE231208P000900002023-11-29 11:51AM EST90.000.030.000.500.00-112165.23%
NKE231208P000910002023-11-08 3:57PM EST91.000.080.000.500.00-18159.38%
NKE231208P000920002023-11-21 2:25PM EST92.000.050.000.500.00-311153.52%
NKE231208P000930002023-11-28 12:52PM EST93.000.030.000.500.00-20159147.85%
NKE231208P000940002023-12-05 10:07AM EST94.000.010.000.070.00-4478103.91%
NKE231208P000950002023-11-29 11:51AM EST95.000.070.000.500.00-1130136.33%
NKE231208P000960002023-12-06 10:34AM EST96.000.010.000.010.00-11,06376.56%
NKE231208P000970002023-12-04 1:27PM EST97.000.010.000.030.00-509781.25%
NKE231208P000980002023-11-28 1:45PM EST98.000.060.000.500.00-28125119.34%
NKE231208P000990002023-12-04 11:20AM EST99.000.020.000.500.00-315113.87%
NKE231208P001000002023-12-05 3:24PM EST100.000.010.000.020.00-2135567.19%
NKE231208P001010002023-12-01 1:28PM EST101.000.030.000.050.00-2112070.31%
NKE231208P001020002023-12-06 12:31PM EST102.000.030.000.040.00-144164.06%
NKE231208P001030002023-12-05 2:48PM EST103.000.010.000.240.00-418978.91%
NKE231208P001040002023-12-06 12:23PM EST104.000.010.010.03-0.01-50.00%1541456.25%
NKE231208P001050002023-12-05 9:48AM EST105.000.020.000.420.00-1025977.34%
NKE231208P001060002023-12-05 10:21AM EST106.000.050.000.100.00-414554.69%
NKE231208P001070002023-12-06 10:05AM EST107.000.040.010.040.00-41,10348.44%
NKE231208P001080002023-12-05 2:06PM EST108.000.020.000.250.00-2752954.30%
NKE231208P001090002023-12-06 10:56AM EST109.000.020.010.03-0.01-33.33%7692737.89%
NKE231208P001100002023-12-06 12:05PM EST110.000.010.010.03-0.05-83.33%3949033.59%
NKE231208P001110002023-12-06 12:15PM EST111.000.030.020.03-0.05-62.50%1896529.49%
NKE231208P001120002023-12-06 12:21PM EST112.000.040.030.05-0.09-69.23%301,31927.54%
NKE231208P001130002023-12-06 12:35PM EST113.000.070.060.08-0.18-72.00%88794325.39%
NKE231208P001140002023-12-06 11:39AM EST114.000.200.110.15-0.25-55.56%6153823.93%
NKE231208P001150002023-12-06 12:30PM EST115.000.280.260.29-0.50-64.10%21326022.85%
NKE231208P001160002023-12-06 12:30PM EST116.000.560.500.55-0.64-53.33%37857622.32%
NKE231208P001170002023-12-06 12:41PM EST117.000.900.920.95-0.77-46.11%17215521.49%
NKE231208P001180002023-12-06 11:16AM EST118.001.751.481.53-0.54-23.58%91320.90%
NKE231208P001190002023-12-06 11:22AM EST119.002.682.232.33-5.57-67.52%1222.27%
NKE231208P001210002023-11-22 9:53AM EST121.0014.204.004.100.00--119.34%
NKE231208P001220002023-12-04 9:41AM EST122.008.204.955.100.00-2023.05%
NKE231208P001230002023-11-22 10:17AM EST123.0016.205.956.100.00--126.95%
NKE231208P001300002023-11-30 1:00PM EST130.0013.6512.9513.10-7.20-34.53%1050.78%