Australia markets open in 2 hours 18 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.00+0.25 (+0.27%)
At close: 04:00PM EDT
92.00 0.00 (0.00%)
After hours: 05:40PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240531C000800002024-05-28 3:31PM EDT80.0011.9910.5513.55-0.81-6.33%52066.41%
NKE240531C000830002024-05-24 11:08AM EDT83.009.108.4010.450.00-1482.23%
NKE240531C000840002024-05-20 12:28PM EDT84.007.707.208.550.00--281.54%
NKE240531C000850002024-05-24 10:54AM EDT85.006.756.707.750.00-2256.84%
NKE240531C000860002024-05-15 3:48PM EDT86.005.904.707.450.00-2006799.71%
NKE240531C000870002024-05-21 3:39PM EDT87.005.693.605.700.00-2764.84%
NKE240531C000880002024-05-24 10:31AM EDT88.004.303.204.85+0.35+8.86%3661.82%
NKE240531C000890002024-05-28 12:13PM EDT89.003.193.004.20+0.09+2.90%45663.77%
NKE240531C000900002024-05-28 3:59PM EDT90.002.261.943.05+0.06+2.73%1269249.56%
NKE240531C000910002024-05-28 3:59PM EDT91.001.421.221.510.00-31359324.22%
NKE240531C000920002024-05-28 3:59PM EDT92.000.820.770.83-0.04-4.65%6,9462,34821.58%
NKE240531C000930002024-05-28 3:59PM EDT93.000.400.380.42-0.05-11.11%2,5844,63721.39%
NKE240531C000940002024-05-28 3:59PM EDT94.000.200.150.20-0.04-16.67%1,1401,63621.92%
NKE240531C000950002024-05-28 3:59PM EDT95.000.090.060.10-0.05-35.71%7881,58023.24%
NKE240531C000960002024-05-28 3:51PM EDT96.000.050.040.05-0.02-28.57%43693924.61%
NKE240531C000970002024-05-28 2:14PM EDT97.000.020.020.03-0.06-75.00%261,04826.76%
NKE240531C000980002024-05-28 3:56PM EDT98.000.020.020.05-0.02-50.00%1426633.79%
NKE240531C000990002024-05-28 1:24PM EDT99.000.020.010.23-0.03-60.00%5135853.03%
NKE240531C001000002024-05-28 2:03PM EDT100.000.020.010.02-0.04-66.67%1128136.72%
NKE240531C001010002024-05-28 10:43AM EDT101.000.020.010.030.00-1015542.97%
NKE240531C001020002024-05-24 3:31PM EDT102.000.030.011.190.00-144488.57%
NKE240531C001030002024-05-28 1:23PM EDT103.000.010.010.02-0.01-50.00%130047.66%
NKE240531C001040002024-05-24 12:17PM EDT104.000.030.010.110.00-23960.16%
NKE240531C001050002024-05-28 3:49PM EDT105.000.010.010.02-0.05-83.33%138353.13%
NKE240531C001060002024-05-28 2:13PM EDT106.000.010.010.02-0.01-50.00%762456.25%
NKE240531C001070002024-05-28 2:42PM EDT107.000.010.010.03-0.02-66.67%5441,58761.72%
NKE240531C001100002024-05-24 3:28PM EDT110.000.010.000.500.00-1142105.66%
NKE240531C001150002024-05-24 3:55PM EDT115.000.010.000.010.00-752075.00%
NKE240531C001200002024-05-21 3:36PM EDT120.000.010.000.010.00--5787.50%
NKE240531C001300002024-05-16 3:08PM EDT130.000.010.000.100.00--23140.63%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240531P000650002024-05-02 1:06PM EDT65.000.380.000.530.00--10192.19%
NKE240531P000700002024-05-17 1:50PM EDT70.000.010.000.100.00-3134119.14%
NKE240531P000750002024-05-23 10:36AM EDT75.000.010.000.010.00-60171170.31%
NKE240531P000770002024-05-23 10:37AM EDT77.000.010.000.010.00-45048262.50%
NKE240531P000780002024-05-28 11:21AM EDT78.000.010.000.01-0.03-75.00%116057.81%
NKE240531P000790002024-05-24 10:04AM EDT79.000.010.000.010.00-35078953.13%
NKE240531P000800002024-05-24 11:01AM EDT80.000.010.000.010.00-279350.00%
NKE240531P000810002024-05-24 10:21AM EDT81.000.030.001.270.00-100121108.01%
NKE240531P000820002024-05-28 10:20AM EDT82.000.010.000.01-0.01-50.00%60011145.31%
NKE240531P000830002024-05-28 10:52AM EDT83.000.010.000.01-0.01-50.00%43440240.63%
NKE240531P000840002024-05-28 10:26AM EDT84.000.020.001.27-0.01-33.33%38985.55%
NKE240531P000850002024-05-28 3:03PM EDT85.000.020.000.06-0.02-50.00%1328642.58%
NKE240531P000860002024-05-28 10:19AM EDT86.000.020.010.05-0.02-50.00%112,42536.13%
NKE240531P000870002024-05-28 3:39PM EDT87.000.020.020.11-0.03-60.00%1951136.52%
NKE240531P000880002024-05-28 3:31PM EDT88.000.050.040.05-0.05-50.00%9339325.78%
NKE240531P000890002024-05-28 3:59PM EDT89.000.080.070.15-0.08-50.00%26543926.95%
NKE240531P000900002024-05-28 3:58PM EDT90.000.180.160.21-0.11-37.93%1,2181,47622.80%
NKE240531P000910002024-05-28 3:56PM EDT91.000.380.360.40-0.20-34.48%83187221.00%
NKE240531P000920002024-05-28 3:57PM EDT92.000.770.720.80-0.25-24.51%5931,50920.80%
NKE240531P000930002024-05-28 3:59PM EDT93.001.401.291.60-0.24-14.63%28861326.47%
NKE240531P000940002024-05-28 3:43PM EDT94.002.182.022.42+0.02+0.93%58847629.74%
NKE240531P000950002024-05-28 10:20AM EDT95.003.002.743.25-0.28-8.54%4115930.66%
NKE240531P000960002024-05-28 10:39AM EDT96.004.033.204.80-0.22-5.18%45757.57%
NKE240531P000970002024-05-24 2:59PM EDT97.004.703.756.10-0.42-8.20%1474.80%
NKE240531P000980002024-05-23 10:35AM EDT98.006.305.206.850.00-1273.63%
NKE240531P000990002024-05-10 11:42AM EDT99.007.356.207.800.00-2278.56%
NKE240531P001000002024-05-20 11:49AM EDT100.008.557.708.750.00-2257.91%
NKE240531P001010002024-05-22 3:01PM EDT101.009.858.659.950.00-411067.68%
NKE240531P001020002024-05-10 11:41AM EDT102.0010.419.6510.800.00-2267.97%
NKE240531P001040002024-05-15 9:37AM EDT104.0012.0011.7013.450.00--098.34%
NKE240531P001100002024-04-17 3:17PM EDT110.0014.4016.8519.200.00-14072.66%
NKE240531P001150002024-04-25 10:21AM EDT115.0022.1221.6524.650.00-30114.45%
NKE240531P001200002024-05-20 3:59PM EDT120.0028.3025.6030.000.00--0241.65%
NKE240531P001250002024-05-23 9:59AM EDT125.0032.7030.8033.600.00--1192.38%