Australia markets close in 3 hours 13 minutes

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.20+0.81 (+0.67%)
At close: 04:00PM EDT
121.39 +0.19 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230324C000900002023-03-16 3:00PM EDT90.0030.7730.9031.800.00-12145.12%
NKE230324C000950002023-03-01 2:58PM EDT95.0026.7526.0026.65+2.85+11.92%20118.56%
NKE230324C000960002023-03-20 11:40AM EDT96.0026.0524.9525.65+3.95+17.87%11110.16%
NKE230324C000970002023-03-13 12:34PM EDT97.0021.0524.0524.700.00--1116.41%
NKE230324C000980002023-03-17 11:57AM EDT98.0021.3323.1023.700.00-44114.45%
NKE230324C000990002023-03-14 3:37PM EDT99.0020.0022.1522.750.00--1114.84%
NKE230324C001000002023-03-17 1:09PM EDT100.0020.5021.2021.800.00-1313114.26%
NKE230324C001010002023-03-20 9:30AM EDT101.0020.5020.2520.85+3.05+17.48%18113.09%
NKE230324C001040002023-03-17 11:57AM EDT104.0015.8017.5018.050.00-88111.13%
NKE230324C001050002023-03-20 12:44PM EDT105.0016.2516.6017.15-0.03-0.18%4101110.60%
NKE230324C001060002023-03-17 1:37PM EDT106.0014.9115.7516.200.00-5073109.47%
NKE230324C001070002023-03-20 3:55PM EDT107.0015.2014.8515.35+1.60+11.76%586108.79%
NKE230324C001080002023-03-20 1:41PM EDT108.0013.9014.1514.50+0.88+6.76%81111.08%
NKE230324C001090002023-03-20 11:40AM EDT109.0013.9013.2013.65+0.70+5.30%213108.35%
NKE230324C001100002023-03-20 3:44PM EDT110.0012.5512.4012.85+0.34+2.78%3088108.30%
NKE230324C001110002023-03-20 2:31PM EDT111.0011.0011.7512.00-0.30-2.65%1147109.03%
NKE230324C001120002023-03-20 3:55PM EDT112.0011.1010.9511.25+0.40+3.74%2742108.35%
NKE230324C001130002023-03-20 1:34PM EDT113.009.4510.2510.50+0.30+3.28%472108.40%
NKE230324C001140002023-03-20 11:55AM EDT114.009.859.559.80+0.57+6.14%1289108.35%
NKE230324C001150002023-03-20 3:52PM EDT115.009.008.859.10+0.75+9.09%1354107.72%
NKE230324C001160002023-03-20 3:46PM EDT116.008.178.158.45+1.07+15.07%364107.06%
NKE230324C001170002023-03-20 3:46PM EDT117.007.557.557.75+0.93+14.05%29212106.35%
NKE230324C001180002023-03-20 3:30PM EDT118.006.656.957.15+0.07+1.06%70588106.10%
NKE230324C001190002023-03-20 3:59PM EDT119.006.556.406.55+0.53+8.80%57254105.76%
NKE230324C001200002023-03-20 3:57PM EDT120.005.905.806.00+0.40+7.27%2911,699104.83%
NKE230324C001210002023-03-20 3:59PM EDT121.005.405.355.50+0.44+8.87%760692105.32%
NKE230324C001220002023-03-20 3:59PM EDT122.004.944.804.95+0.41+9.05%6671,302103.71%
NKE230324C001230002023-03-20 3:52PM EDT123.004.464.354.50+0.41+10.12%3111,251103.52%
NKE230324C001240002023-03-20 3:59PM EDT124.004.053.904.10+0.42+11.57%435431103.22%
NKE230324C001250002023-03-20 3:59PM EDT125.003.643.503.70+0.34+10.30%750697102.83%
NKE230324C001260002023-03-20 3:54PM EDT126.003.203.103.30+0.27+9.22%304518101.86%
NKE230324C001270002023-03-20 3:54PM EDT127.002.852.792.93+0.24+9.20%553598101.54%
NKE230324C001280002023-03-20 3:59PM EDT128.002.542.452.60+0.35+15.98%223317100.73%
NKE230324C001290002023-03-20 3:57PM EDT129.002.212.212.30+0.24+12.18%246516100.78%
NKE230324C001300002023-03-20 3:59PM EDT130.001.951.901.96+0.19+10.80%2,9743,55598.93%
NKE230324C001310002023-03-20 3:58PM EDT131.001.701.651.77+0.22+14.86%5051,09198.97%
NKE230324C001320002023-03-20 3:53PM EDT132.001.481.411.55+0.21+16.54%22656098.19%
NKE230324C001330002023-03-20 3:59PM EDT133.001.301.271.35+0.23+21.50%37915898.44%
NKE230324C001340002023-03-20 3:59PM EDT134.001.111.071.12+0.14+14.43%2849896.83%
NKE230324C001350002023-03-20 3:59PM EDT135.000.960.921.01+0.07+7.87%46880697.17%
NKE230324C001360002023-03-20 3:59PM EDT136.000.840.770.87+0.11+15.07%1161,21096.48%
NKE230324C001370002023-03-20 3:54PM EDT137.000.720.660.75+0.10+16.13%15533496.29%
NKE230324C001380002023-03-20 3:59PM EDT138.000.570.570.64+0.07+14.00%5742,58496.14%
NKE230324C001390002023-03-20 3:50PM EDT139.000.500.470.55+0.15+42.86%16378295.61%
NKE230324C001400002023-03-20 3:59PM EDT140.000.430.400.45+0.05+13.16%1,8265,41795.02%
NKE230324C001410002023-03-20 3:34PM EDT141.000.310.340.40+0.09+40.91%2072095.41%
NKE230324C001420002023-03-20 3:49PM EDT142.000.300.280.34+0.01+3.45%50612895.12%
NKE230324C001430002023-03-20 3:55PM EDT143.000.240.240.29+0.01+4.35%2452595.31%
NKE230324C001440002023-03-20 3:11PM EDT144.000.230.200.26+0.07+43.75%231195.70%
NKE230324C001450002023-03-20 3:59PM EDT145.000.200.170.22+0.03+17.65%22824595.70%
NKE230324C001460002023-03-20 3:49PM EDT146.000.150.130.17+0.01+7.14%88094.34%
NKE230324C001470002023-03-20 3:12PM EDT147.000.110.110.16-0.02-15.38%1971795.31%
NKE230324C001480002023-03-20 3:40PM EDT148.000.100.090.14-0.01-9.09%87695.70%
NKE230324C001490002023-03-20 10:45AM EDT149.000.120.070.12+0.02+20.00%64595.31%
NKE230324C001500002023-03-20 3:59PM EDT150.000.060.060.07-0.02-25.00%5244,23092.97%
NKE230324C001550002023-03-20 3:56PM EDT155.000.030.020.03-0.02-40.00%25815892.97%
NKE230324C001600002023-03-20 3:06PM EDT160.000.020.000.030.00-2771098.44%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230324P000750002023-03-13 3:38PM EDT75.000.010.000.010.00-512150.00%
NKE230324P000800002023-03-20 2:54PM EDT80.000.020.000.02-0.01-33.33%1472140.63%
NKE230324P000810002023-03-20 10:04AM EDT81.000.020.000.02-0.01-33.33%24522137.50%
NKE230324P000830002023-03-20 2:04PM EDT83.000.020.000.03-0.02-50.00%461,500134.38%
NKE230324P000840002023-03-20 3:24PM EDT84.000.030.010.030.00-21134.38%
NKE230324P000850002023-03-20 3:54PM EDT85.000.030.010.05-0.03-50.00%407306135.94%
NKE230324P000860002023-03-20 12:07PM EDT86.000.030.020.04-0.05-62.50%1029132.03%
NKE230324P000870002023-03-20 2:50PM EDT87.000.030.020.08-0.05-62.50%6418136.33%
NKE230324P000880002023-03-20 3:55PM EDT88.000.040.030.05-0.07-63.64%7518128.13%
NKE230324P000890002023-03-20 3:25PM EDT89.000.050.030.06-0.06-54.55%1535126.56%
NKE230324P000900002023-03-20 3:59PM EDT90.000.040.040.06-0.08-66.67%83925123.83%
NKE230324P000910002023-03-20 3:07PM EDT91.000.060.050.07-0.04-40.00%6525122.66%
NKE230324P000920002023-03-20 3:36PM EDT92.000.080.060.12-0.07-46.67%13052125.39%
NKE230324P000930002023-03-20 3:43PM EDT93.000.080.070.08-0.10-55.56%1548117.97%
NKE230324P000940002023-03-20 3:24PM EDT94.000.120.090.14-0.08-40.00%11629121.48%
NKE230324P000950002023-03-20 3:59PM EDT95.000.120.100.13-0.10-45.45%472314116.99%
NKE230324P000960002023-03-20 3:25PM EDT96.000.150.120.16-0.12-44.44%73028116.41%
NKE230324P000970002023-03-20 3:59PM EDT97.000.150.150.18-0.13-46.43%51889115.23%
NKE230324P000980002023-03-20 3:39PM EDT98.000.210.180.24-0.11-34.38%251190115.63%
NKE230324P000990002023-03-20 3:59PM EDT99.000.230.220.28-0.13-36.11%6988,260114.84%
NKE230324P001000002023-03-20 3:59PM EDT100.000.280.270.32-0.15-34.88%2,1461,131113.87%
NKE230324P001010002023-03-20 3:56PM EDT101.000.340.310.37-0.14-29.17%2144,015112.40%
NKE230324P001020002023-03-20 3:56PM EDT102.000.400.360.42-0.20-33.33%40051110.84%
NKE230324P001030002023-03-20 3:57PM EDT103.000.470.440.49-0.25-34.72%88452110.45%
NKE230324P001040002023-03-20 3:58PM EDT104.000.540.520.59-0.23-29.87%17856110.16%
NKE230324P001050002023-03-20 3:57PM EDT105.000.640.620.70-0.23-26.44%8072,105109.91%
NKE230324P001060002023-03-20 3:59PM EDT106.000.750.720.77-0.26-25.74%98125108.20%
NKE230324P001070002023-03-20 3:55PM EDT107.000.880.850.95-0.27-23.48%224207108.79%
NKE230324P001080002023-03-20 3:55PM EDT108.001.051.001.05-0.28-21.05%341269107.62%
NKE230324P001090002023-03-20 3:54PM EDT109.001.191.171.26-0.36-23.23%238352108.01%
NKE230324P001100002023-03-20 3:59PM EDT110.001.401.361.40-0.27-16.17%1,163524106.93%
NKE230324P001110002023-03-20 3:58PM EDT111.001.621.561.70-0.34-17.35%468278107.76%
NKE230324P001120002023-03-20 3:59PM EDT112.001.841.801.84-0.35-15.98%1822,003106.25%
NKE230324P001130002023-03-20 3:56PM EDT113.002.122.032.21-0.35-14.17%108164107.03%
NKE230324P001140002023-03-20 3:48PM EDT114.002.452.332.49-0.31-11.23%2158,153106.84%
NKE230324P001150002023-03-20 3:55PM EDT115.002.702.652.79-0.43-13.74%7411,252106.49%
NKE230324P001160002023-03-20 3:57PM EDT116.003.063.003.15-0.24-7.27%2621,073106.49%
NKE230324P001170002023-03-20 3:56PM EDT117.003.353.303.50-0.40-10.67%352405105.27%
NKE230324P001180002023-03-20 3:58PM EDT118.003.783.703.90-0.47-11.06%4711,172105.08%
NKE230324P001190002023-03-20 3:58PM EDT119.004.274.154.35-0.28-6.15%476906105.27%
NKE230324P001200002023-03-20 3:59PM EDT120.004.654.604.70-0.41-8.10%441358103.86%
NKE230324P001210002023-03-20 3:59PM EDT121.005.105.105.25-0.45-8.11%442204104.35%
NKE230324P001220002023-03-20 3:50PM EDT122.005.605.605.75-0.75-11.81%197169103.74%
NKE230324P001230002023-03-20 3:48PM EDT123.006.206.106.30-0.70-10.14%20130103.03%
NKE230324P001240002023-03-20 3:48PM EDT124.006.756.656.90-0.65-8.78%2764102.73%
NKE230324P001250002023-03-20 10:09AM EDT125.006.977.257.50-1.13-13.95%16840102.34%
NKE230324P001260002023-03-20 3:18PM EDT126.008.507.858.10-0.24-2.75%6128101.34%
NKE230324P001270002023-03-17 11:15AM EDT127.008.408.508.75-1.10-11.58%1211100.78%
NKE230324P001280002023-03-20 3:55PM EDT128.009.259.159.45-1.36-12.82%1460100.20%
NKE230324P001290002023-03-20 2:45PM EDT129.0010.509.8510.15-0.05-0.47%63099.51%
NKE230324P001300002023-03-20 2:50PM EDT130.0011.2410.6010.90+0.39+3.59%546099.41%
NKE230324P001310002023-03-20 2:31PM EDT131.0012.3011.3511.65+0.65+5.58%253198.73%
NKE230324P001320002023-03-20 9:46AM EDT132.0011.8512.1012.40-1.95-14.13%91797.41%
NKE230324P001330002023-03-20 3:55PM EDT133.0013.0512.9013.30-1.15-8.10%142098.19%
NKE230324P001340002023-03-20 2:24PM EDT134.0014.7013.6514.10-0.92-5.89%25496.19%
NKE230324P001350002023-03-20 12:48PM EDT135.0015.1014.5514.95-1.14-7.02%33196.68%
NKE230324P001360002023-03-20 1:06PM EDT136.0015.6515.4015.85-3.45-18.06%12696.68%
NKE230324P001370002023-03-20 3:31PM EDT137.0016.9516.3016.70-3.85-18.51%25496.09%
NKE230324P001380002023-03-17 12:09PM EDT138.0016.3017.2017.60-2.70-14.21%14995.90%
NKE230324P001390002023-03-20 2:49PM EDT139.0019.0518.0518.50-1.70-8.19%84593.95%
NKE230324P001400002023-03-17 1:09PM EDT140.0020.2518.9519.450.00-205793.65%
NKE230324P001410002023-03-16 10:40AM EDT141.0022.6019.9020.400.00-12094.34%
NKE230324P001420002023-03-16 10:33AM EDT142.0023.8020.8521.350.00-21894.53%
NKE230324P001430002023-03-15 2:40PM EDT143.0024.6521.7522.400.00-71096.00%
NKE230324P001440002023-03-17 2:00PM EDT144.0024.1522.7523.250.00-91193.16%
NKE230324P001450002023-03-17 12:48PM EDT145.0025.7023.6524.250.00-2291.41%
NKE230324P001460002023-03-20 3:25PM EDT146.0025.6024.7025.20-0.85-3.21%3494.34%