Australia markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.96-0.69 (-0.65%)
At close: 01:00PM EST
106.10 +0.14 (+0.13%)
After hours: 04:57PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE221202C000750002022-11-01 10:16AM EST75.0019.2530.8031.200.00-40114.06%
NKE221202C000790002022-11-09 1:23PM EST79.0014.0026.8527.100.00-4487.50%
NKE221202C000840002022-11-25 10:11AM EST84.0021.7521.9022.10-1.25-5.43%2080.08%
NKE221202C000850002022-11-08 12:22PM EST85.0011.1520.8521.100.00-2567.97%
NKE221202C000860002022-11-23 11:47AM EST86.0020.9019.7520.100.00-3488.48%
NKE221202C000870002022-11-15 11:52AM EST87.0020.5818.8519.100.00-1060.94%
NKE221202C000880002022-11-10 3:24PM EST88.0011.6217.8018.100.00-1080.27%
NKE221202C000890002022-11-08 9:43AM EST89.006.6516.9017.100.00-8062.50%
NKE221202C000900002022-11-22 12:29PM EST90.0014.6015.9016.150.00-289763.28%
NKE221202C000910002022-11-25 9:52AM EST91.0015.1514.9015.10+1.20+8.60%13055.47%
NKE221202C000920002022-11-25 9:51AM EST92.0014.1813.9514.15+1.78+14.35%1058.98%
NKE221202C000930002022-11-25 11:35AM EST93.0013.1512.8513.15+0.75+6.05%335163.67%
NKE221202C000940002022-11-25 12:17PM EST94.0012.2411.8512.15-0.39-3.09%6059.57%
NKE221202C000950002022-11-25 12:19PM EST95.0011.2210.9511.15-0.48-4.10%7055.27%
NKE221202C000960002022-11-25 10:58AM EST96.0010.479.9510.20+1.87+21.74%11053.91%
NKE221202C000970002022-11-25 10:59AM EST97.009.408.959.20-0.50-5.05%2049.51%
NKE221202C000980002022-11-25 12:32PM EST98.008.337.958.20+0.61+7.90%1045.02%
NKE221202C000990002022-11-25 11:32AM EST99.007.237.057.25-0.52-6.71%6042.77%
NKE221202C001000002022-11-25 12:11PM EST100.006.286.056.35-0.61-8.85%17041.70%
NKE221202C001010002022-11-25 12:37PM EST101.005.405.155.40-0.64-10.60%12038.23%
NKE221202C001020002022-11-23 2:44PM EST102.005.024.354.550.00-4037.01%
NKE221202C001030002022-11-25 11:10AM EST103.004.003.603.70-0.07-1.72%21034.77%
NKE221202C001040002022-11-25 12:45PM EST104.002.982.872.93-0.57-16.06%12033.15%
NKE221202C001050002022-11-25 12:58PM EST105.002.222.232.28-0.59-21.00%93032.59%
NKE221202C001060002022-11-25 12:59PM EST106.001.691.671.72-0.51-23.18%159032.08%
NKE221202C001070002022-11-25 12:59PM EST107.001.231.211.26-0.46-27.22%1,087031.79%
NKE221202C001080002022-11-25 12:48PM EST108.000.930.860.89-0.34-26.77%72031.45%
NKE221202C001090002022-11-25 12:29PM EST109.000.670.590.62-0.23-25.56%275031.49%
NKE221202C001100002022-11-25 12:56PM EST110.000.420.400.42-0.24-36.36%182031.59%
NKE221202C001110002022-11-25 12:58PM EST111.000.260.260.28-0.24-48.00%78031.79%
NKE221202C001120002022-11-25 12:44PM EST112.000.190.170.19-0.19-50.00%53032.32%
NKE221202C001130002022-11-25 12:59PM EST113.000.120.120.13-0.09-42.86%23033.01%
NKE221202C001140002022-11-25 12:11PM EST114.000.090.080.09-0.05-35.71%812633.79%
NKE221202C001150002022-11-25 12:59PM EST115.000.070.060.07-0.04-36.36%17035.35%
NKE221202C001160002022-11-23 3:55PM EST116.000.040.040.050.00-11036.33%
NKE221202C001170002022-11-25 12:58PM EST117.000.040.030.04-0.01-20.00%1037.70%
NKE221202C001180002022-11-25 10:15AM EST118.000.040.020.03-0.02-33.33%1038.67%
NKE221202C001190002022-11-25 12:58PM EST119.000.020.020.03-0.01-33.33%1041.41%
NKE221202C001200002022-11-25 9:45AM EST120.000.010.010.02-0.02-66.67%3041.41%
NKE221202C001250002022-11-25 9:43AM EST125.000.010.000.010.00-1049.22%
NKE221202C001300002022-11-16 10:06AM EST130.000.020.000.010.00-14056.25%
NKE221202C001350002022-11-07 12:00PM EST135.000.010.000.010.00-4065.63%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE221202P000600002022-11-16 12:36PM EST60.000.020.000.010.00-50143.75%
NKE221202P000650002022-11-18 9:46AM EST65.000.010.000.010.00-40125.00%
NKE221202P000700002022-11-18 9:46AM EST70.000.010.000.010.00-20109.38%
NKE221202P000750002022-11-16 3:43PM EST75.000.030.000.010.00-2090.63%
NKE221202P000760002022-11-10 2:17PM EST76.000.080.000.010.00-5087.50%
NKE221202P000770002022-11-10 3:59PM EST77.000.090.000.010.00-5084.38%
NKE221202P000780002022-11-10 10:38AM EST78.000.140.000.010.00-1081.25%
NKE221202P000790002022-11-09 3:03PM EST79.000.420.000.010.00-21078.13%
NKE221202P000800002022-11-18 10:11AM EST80.000.030.000.010.00-57575.00%
NKE221202P000810002022-11-21 11:19AM EST81.000.020.000.010.00-3071.88%
NKE221202P000820002022-11-25 10:44AM EST82.000.010.000.01-0.03-75.00%1068.75%
NKE221202P000830002022-11-25 10:02AM EST83.000.010.000.01-0.03-75.00%5065.63%
NKE221202P000840002022-11-15 11:30AM EST84.000.070.000.010.00-15662.50%
NKE221202P000850002022-11-25 12:11PM EST85.000.010.010.02-0.01-50.00%2067.97%
NKE221202P000860002022-11-18 10:31AM EST86.000.050.010.020.00-5064.84%
NKE221202P000870002022-11-25 10:47AM EST87.000.010.010.02-0.08-88.89%1061.72%
NKE221202P000880002022-11-21 10:05AM EST88.000.060.010.020.00-112357.81%
NKE221202P000890002022-11-25 12:33PM EST89.000.010.010.02-0.02-66.67%6054.69%
NKE221202P000900002022-11-25 12:19PM EST90.000.020.020.03-0.02-50.00%1539355.47%
NKE221202P000910002022-11-25 11:28AM EST91.000.030.020.03-0.01-25.00%12051.95%
NKE221202P000920002022-11-23 10:28AM EST92.000.050.030.040.00-7050.78%
NKE221202P000930002022-11-25 11:43AM EST93.000.040.030.04-0.02-33.33%175048.44%
NKE221202P000940002022-11-25 12:24PM EST94.000.040.040.05-0.04-50.00%346446.48%
NKE221202P000950002022-11-25 12:59PM EST95.000.060.060.07-0.03-33.33%201,04845.51%
NKE221202P000960002022-11-25 9:39AM EST96.000.080.080.09-0.07-46.67%1043.75%
NKE221202P000970002022-11-25 12:59PM EST97.000.110.100.11-0.01-8.33%79041.60%
NKE221202P000980002022-11-25 12:29PM EST98.000.130.140.15-0.05-27.78%2641,19440.23%
NKE221202P000990002022-11-25 12:59PM EST99.000.190.200.21-0.02-9.52%51039.26%
NKE221202P001000002022-11-25 12:36PM EST100.000.290.280.29-0.01-3.33%87038.09%
NKE221202P001010002022-11-25 12:39PM EST101.000.390.390.41-0.01-2.50%62037.31%
NKE221202P001020002022-11-25 12:59PM EST102.000.570.560.57-0.03-5.00%95036.48%
NKE221202P001030002022-11-25 12:59PM EST103.000.780.780.81+0.06+8.33%146036.33%
NKE221202P001040002022-11-25 12:56PM EST104.001.101.081.11+0.11+11.11%1,111036.04%
NKE221202P001050002022-11-25 12:59PM EST105.001.461.451.50+0.13+9.77%270036.01%
NKE221202P001060002022-11-25 12:59PM EST106.001.951.921.97+0.23+13.37%1,407035.99%
NKE221202P001070002022-11-25 12:33PM EST107.002.402.482.54+0.17+7.62%274036.28%
NKE221202P001080002022-11-25 12:43PM EST108.003.153.103.20+0.35+12.50%38036.89%
NKE221202P001090002022-11-25 12:44PM EST109.003.863.853.95+0.01+0.26%12037.99%
NKE221202P001100002022-11-25 9:48AM EST110.004.674.604.80-0.23-4.69%1040.19%
NKE221202P001110002022-11-18 3:22PM EST111.006.805.455.700.00-35042.87%
NKE221202P001120002022-11-25 12:04PM EST112.006.406.406.65-1.55-19.50%1046.29%
NKE221202P001150002022-11-14 9:45AM EST115.009.609.259.500.00-1054.59%
NKE221202P001300002022-10-14 10:27AM EST130.0041.3123.4524.350.00--097.36%
NKE221202P001350002022-11-10 9:42AM EST135.0038.3029.1529.400.00--0105.47%