Australia markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time 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
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230203C000700002023-01-11 1:47PM EST70.0058.0557.2057.900.00-11159.38%
NKE230203C000900002023-01-27 12:12PM EST90.0037.7137.4537.75-1.54-3.92%10111.72%
NKE230203C000950002022-12-30 1:54PM EST95.0022.0032.4533.000.00-11112.50%
NKE230203C001000002023-01-27 12:13PM EST100.0027.7527.2527.80+1.55+5.92%34101.56%
NKE230203C001040002023-01-06 9:58AM EST104.0019.0023.4523.700.00-5065.63%
NKE230203C001050002023-01-26 12:33PM EST105.0022.3822.5022.750.00-31070.12%
NKE230203C001070002023-01-27 2:40PM EST107.0020.9220.4520.85+3.90+22.91%2466.80%
NKE230203C001080002023-01-27 3:48PM EST108.0020.0719.5019.70+0.34+1.72%11558.40%
NKE230203C001090002023-01-04 10:16AM EST109.0012.9218.4018.850.00-1158.40%
NKE230203C001100002023-01-26 11:54AM EST110.0017.0417.3517.800.00-11867.58%
NKE230203C001110002023-01-27 1:30PM EST111.0016.3516.5016.75-0.12-0.73%2511952.73%
NKE230203C001120002023-01-27 3:05PM EST112.0016.3415.5015.75+0.91+5.90%2358.30%
NKE230203C001130002023-01-27 1:38PM EST113.0014.4414.4514.85-0.32-2.17%31059.86%
NKE230203C001140002023-01-27 1:30PM EST114.0013.4513.5513.75-0.26-1.90%211451.86%
NKE230203C001150002023-01-27 2:53PM EST115.0013.1812.3512.75+0.75+6.03%410648.63%
NKE230203C001160002023-01-27 10:59AM EST116.0011.0911.5511.90+0.14+1.28%21251.47%
NKE230203C001170002023-01-27 3:45PM EST117.0011.2810.6010.95+1.31+13.14%1949.61%
NKE230203C001180002023-01-27 1:38PM EST118.009.589.659.90+0.18+1.91%312144.34%
NKE230203C001190002023-01-27 2:45PM EST119.009.178.659.00+0.87+10.48%11143.75%
NKE230203C001200002023-01-27 3:11PM EST120.008.777.707.95+1.50+20.63%4510338.57%
NKE230203C001210002023-01-27 3:11PM EST121.007.856.757.00+1.45+22.66%122836.13%
NKE230203C001220002023-01-27 2:28PM EST122.006.355.906.10+1.00+18.69%7713034.52%
NKE230203C001230002023-01-27 3:46PM EST123.005.585.055.25+0.53+10.50%56133.42%
NKE230203C001240002023-01-27 3:05PM EST124.004.924.254.40+0.75+17.99%5212931.64%
NKE230203C001250002023-01-27 3:41PM EST125.004.153.503.60+0.55+15.28%8224030.05%
NKE230203C001260002023-01-27 3:53PM EST126.002.832.822.89-0.18-5.98%1701,18729.05%
NKE230203C001270002023-01-27 3:51PM EST127.002.352.202.28-0.11-4.47%21530328.49%
NKE230203C001280002023-01-27 3:59PM EST128.001.701.671.74-0.21-10.99%38443527.86%
NKE230203C001290002023-01-27 3:45PM EST129.001.471.241.29-0.03-2.00%57735527.34%
NKE230203C001300002023-01-27 3:54PM EST130.000.890.890.93-0.19-17.59%59650526.95%
NKE230203C001310002023-01-27 3:48PM EST131.000.730.620.650.00-12526926.64%
NKE230203C001320002023-01-27 3:59PM EST132.000.440.420.45-0.09-16.98%801,05726.61%
NKE230203C001330002023-01-27 3:46PM EST133.000.340.280.31-0.09-20.93%6313426.76%
NKE230203C001340002023-01-27 3:57PM EST134.000.190.190.21-0.24-55.81%5818626.95%
NKE230203C001350002023-01-27 3:57PM EST135.000.130.120.15-0.06-31.58%27134627.54%
NKE230203C001360002023-01-27 3:41PM EST136.000.130.090.10+0.01+8.33%248727.83%
NKE230203C001370002023-01-27 3:07PM EST137.000.100.060.07-0.02-16.67%23514628.32%
NKE230203C001380002023-01-27 12:22PM EST138.000.050.040.08-0.13-72.22%24131.45%
NKE230203C001390002023-01-27 3:07PM EST139.000.050.030.04-0.04-44.44%24630.08%
NKE230203C001400002023-01-27 3:29PM EST140.000.040.020.03-0.01-20.00%41,55630.86%
NKE230203C001450002023-01-23 1:35PM EST145.000.020.000.030.00-72340.63%
NKE230203C001500002023-01-18 12:01PM EST150.000.030.000.020.00--6147.66%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230203P000750002022-12-27 3:09PM EST75.000.030.000.040.00--1142.19%
NKE230203P000800002023-01-11 10:52AM EST80.000.020.000.030.00-10121.88%
NKE230203P000850002023-01-11 10:52AM EST85.000.020.000.030.00-115107.81%
NKE230203P000900002023-01-17 11:59AM EST90.000.010.000.030.00-9013493.75%
NKE230203P000950002023-01-12 12:26PM EST95.000.020.000.010.00-1514271.88%
NKE230203P001000002023-01-26 1:18PM EST100.000.020.000.030.00-424467.19%
NKE230203P001040002023-01-26 3:52PM EST104.000.010.000.040.00-12159.38%
NKE230203P001050002023-01-26 3:41PM EST105.000.030.000.020.00-75453.13%
NKE230203P001060002023-01-26 10:12AM EST106.000.020.000.010.00-110750.00%
NKE230203P001070002023-01-25 9:42AM EST107.000.040.000.030.00-22350.00%
NKE230203P001080002023-01-24 3:55PM EST108.000.040.000.030.00-14751.95%
NKE230203P001090002023-01-25 11:48AM EST109.000.050.010.030.00-32349.22%
NKE230203P001100002023-01-27 3:53PM EST110.000.030.020.05-0.01-25.00%6434750.39%
NKE230203P001110002023-01-27 12:34PM EST111.000.020.020.04-0.02-50.00%26046.09%
NKE230203P001120002023-01-27 3:41PM EST112.000.030.030.04-0.03-50.00%7084943.56%
NKE230203P001130002023-01-27 1:16PM EST113.000.040.030.05-0.02-33.33%67242.19%
NKE230203P001140002023-01-27 3:55PM EST114.000.040.040.05-0.03-42.86%94439.65%
NKE230203P001150002023-01-27 1:16PM EST115.000.060.050.06-0.04-40.00%469338.09%
NKE230203P001160002023-01-27 3:45PM EST116.000.050.070.08-0.07-58.33%5012637.11%
NKE230203P001170002023-01-27 3:07PM EST117.000.070.090.14-0.09-56.25%3675338.18%
NKE230203P001180002023-01-27 2:39PM EST118.000.120.120.14-0.07-36.84%171,16335.16%
NKE230203P001190002023-01-27 3:16PM EST119.000.130.160.18-0.12-48.00%2319833.89%
NKE230203P001200002023-01-27 3:58PM EST120.000.230.210.23-0.08-25.81%2551,94932.62%
NKE230203P001210002023-01-27 3:57PM EST121.000.290.280.31-0.15-34.09%26827931.79%
NKE230203P001220002023-01-27 3:53PM EST122.000.400.380.42-0.15-27.27%9974331.01%
NKE230203P001230002023-01-27 3:46PM EST123.000.450.510.55-0.24-34.78%6522229.98%
NKE230203P001240002023-01-27 3:47PM EST124.000.620.690.74-0.28-31.11%12521529.32%
NKE230203P001250002023-01-27 3:58PM EST125.000.960.920.97-0.20-17.24%34378628.44%
NKE230203P001260002023-01-27 3:58PM EST126.001.251.231.27-0.38-23.31%3921,34627.69%
NKE230203P001270002023-01-27 3:58PM EST127.001.631.601.66-0.29-15.10%55042027.22%
NKE230203P001280002023-01-27 3:59PM EST128.002.092.072.13-0.34-13.99%1,53433526.71%
NKE230203P001290002023-01-27 3:54PM EST129.002.652.632.70-0.40-13.11%21415426.44%
NKE230203P001300002023-01-27 3:31PM EST130.002.773.253.35-0.78-21.97%9858026.15%
NKE230203P001310002023-01-27 3:50PM EST131.003.853.954.10-0.40-9.41%6432726.27%
NKE230203P001320002023-01-27 3:26PM EST132.004.204.754.95-0.75-15.15%3429527.25%
NKE230203P001330002023-01-27 2:23PM EST133.005.405.605.80-0.35-6.09%138927.30%
NKE230203P001340002023-01-27 3:26PM EST134.005.906.456.85-1.35-18.62%285131.89%
NKE230203P001350002023-01-27 3:32PM EST135.006.707.407.65-1.90-22.09%32628.81%
NKE230203P001360002023-01-26 2:58PM EST136.008.708.458.600.00-12929.40%
NKE230203P001370002023-01-25 3:39PM EST137.0010.259.409.600.00-23231.93%
NKE230203P001390002023-01-23 11:20AM EST139.0010.5011.3511.600.00-3337.01%
NKE230203P001450002022-12-28 10:23AM EST145.0028.0017.3017.600.00--050.98%