UK markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.57+0.79 (+0.83%)
At close: 04:00PM EDT
95.47 -0.10 (-0.10%)
After hours: 04:17PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240621C000450002024-05-02 11:43AM EDT45.0046.9547.5051.700.00-33707.62%
NKE240621C000500002024-06-10 11:08AM EDT50.0046.1744.2047.350.00-10443.75%
NKE240621C000550002024-05-31 2:53PM EDT55.0039.1538.6542.350.00-100616.02%
NKE240621C000600002024-05-17 1:16PM EDT60.0033.6031.9035.600.00-10253.13%
NKE240621C000650002024-03-27 12:49PM EDT65.0029.5127.4031.400.00-33376.56%
NKE240621C000700002024-06-14 3:37PM EDT70.0023.7123.6527.350.00-520397.46%
NKE240621C000750002024-06-20 10:38AM EDT75.0020.4019.3521.80+0.70+3.55%11115.63%
NKE240621C000800002024-06-17 3:20PM EDT80.0015.0214.4016.950.00-1252129.69%
NKE240621C000825002024-06-07 9:50AM EDT82.5013.8511.9014.450.00-820110.55%
NKE240621C000830002024-05-31 3:53PM EDT83.0011.6510.6514.600.00-1095.70%
NKE240621C000840002024-06-11 2:28PM EDT84.0011.7911.1512.400.00-11113.67%
NKE240621C000850002024-06-18 3:54PM EDT85.009.859.7010.750.00-1250102.34%
NKE240621C000860002024-06-05 10:07AM EDT86.008.358.7010.200.00-157131.84%
NKE240621C000870002024-06-18 11:22AM EDT87.008.108.359.850.00-190115.04%
NKE240621C000875002024-06-18 10:44AM EDT87.506.656.509.600.00-12412164.75%
NKE240621C000880002024-06-20 11:01AM EDT88.007.756.558.95+0.85+12.32%325677.73%
NKE240621C000890002024-06-20 10:37AM EDT89.006.415.807.90+0.41+6.83%310278.13%
NKE240621C000900002024-06-20 2:47PM EDT90.005.804.707.70+0.80+16.00%782,26690.63%
NKE240621C000910002024-06-20 2:48PM EDT91.004.664.404.75+0.26+5.91%1346052.54%
NKE240621C000920002024-06-20 3:27PM EDT92.003.723.003.90+0.57+18.10%131,20053.32%
NKE240621C000925002024-06-20 3:58PM EDT92.503.132.813.35+0.65+26.21%2895,98545.51%
NKE240621C000930002024-06-20 2:44PM EDT93.002.891.262.97+0.87+43.07%2621,27046.68%
NKE240621C000940002024-06-20 3:58PM EDT94.001.740.212.01+0.51+41.46%8795,73837.21%
NKE240621C000950002024-06-20 3:59PM EDT95.000.890.840.88+0.25+39.06%3,12213,24219.48%
NKE240621C000960002024-06-20 3:57PM EDT96.000.350.320.36+0.03+9.09%2,1672,60219.39%
NKE240621C000970002024-06-20 3:58PM EDT97.000.110.100.13-0.02-15.38%1,0421,92420.70%
NKE240621C000975002024-06-20 3:59PM EDT97.500.050.050.09-0.03-37.50%2043,28822.46%
NKE240621C000980002024-06-20 3:52PM EDT98.000.050.030.06-0.02-28.57%53211,61723.83%
NKE240621C000990002024-06-20 3:46PM EDT99.000.020.010.04-0.01-33.33%4585,30928.52%
NKE240621C001000002024-06-20 3:58PM EDT100.000.030.010.040.00-91612,28934.77%
NKE240621C001010002024-06-20 3:01PM EDT101.000.030.010.05+0.01+50.00%7547242.58%
NKE240621C001020002024-06-20 3:31PM EDT102.000.020.010.350.00-844763.87%
NKE240621C001030002024-06-20 9:53AM EDT103.000.030.000.20+0.01+50.00%1030062.11%
NKE240621C001040002024-06-20 3:58PM EDT104.000.010.010.03-0.02-66.67%1731752.34%
NKE240621C001050002024-06-20 3:31PM EDT105.000.010.000.010.00-2637,95653.13%
NKE240621C001060002024-06-18 11:01AM EDT106.000.020.000.010.00-40731253.13%
NKE240621C001070002024-06-17 10:39AM EDT107.000.020.000.070.00-24372.66%
NKE240621C001080002024-06-20 10:58AM EDT108.000.020.000.010.00-20030862.50%
NKE240621C001090002024-06-20 10:16AM EDT109.000.010.000.010.00-227465.63%
NKE240621C001100002024-06-20 3:18PM EDT110.000.010.000.01-0.01-50.00%98,97868.75%
NKE240621C001150002024-06-20 12:40PM EDT115.000.010.000.01-0.01-50.00%24,93287.50%
NKE240621C001200002024-06-20 1:51PM EDT120.000.010.000.010.00-115,854106.25%
NKE240621C001250002024-06-17 12:00PM EDT125.000.010.000.010.00-59,355125.00%
NKE240621C001300002024-06-13 3:18PM EDT130.000.030.000.010.00-14,830140.63%
NKE240621C001350002024-06-12 1:33PM EDT135.000.010.000.010.00-44,803156.25%
NKE240621C001400002024-06-20 1:23PM EDT140.000.010.000.05-0.02-66.67%22,537198.44%
NKE240621C001450002024-06-07 10:57AM EDT145.000.020.000.100.00-2861231.25%
NKE240621C001500002024-06-11 1:21PM EDT150.000.020.000.010.00-321,710196.88%
NKE240621C001550002024-05-21 3:14PM EDT155.000.020.000.510.00-1782328.13%
NKE240621C001600002024-05-16 1:06PM EDT160.000.400.000.130.00-11,107286.72%
NKE240621C001650002024-05-14 10:03AM EDT165.000.010.000.090.00-11115289.06%
NKE240621C001700002024-05-14 10:03AM EDT170.000.010.000.090.00-2156301.56%
NKE240621C001750002024-06-14 3:01PM EDT175.000.010.000.010.00-23,510256.25%
NKE240621C001800002024-05-07 11:09AM EDT180.000.090.000.020.00-1236284.38%
NKE240621C001850002024-03-01 4:55PM EDT185.000.010.000.060.00-2063325.00%
NKE240621C001900002024-03-04 10:30AM EDT190.000.010.000.090.00-1218351.56%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240621P000450002024-04-02 9:57AM EDT45.000.090.000.090.00-146412.50%
NKE240621P000475002024-06-18 9:45AM EDT47.500.020.000.030.00-515343.75%
NKE240621P000500002024-03-18 9:44AM EDT50.000.140.000.970.00-756516.80%
NKE240621P000550002024-05-14 3:23PM EDT55.000.010.000.510.00-32,213399.61%
NKE240621P000600002024-06-17 10:47AM EDT60.000.010.000.010.00-51,529212.50%
NKE240621P000650002024-05-21 3:54PM EDT65.000.020.000.010.00-1464175.00%
NKE240621P000700002024-06-17 1:41PM EDT70.000.030.000.18+0.02+200.00%4986204.69%
NKE240621P000750002024-06-14 10:30AM EDT75.000.010.000.350.00-756,175184.38%
NKE240621P000800002024-06-20 10:34AM EDT80.000.010.000.010.00-18,56987.50%
NKE240621P000810002024-06-03 11:48AM EDT81.000.050.000.630.00-810152.54%
NKE240621P000820002024-06-17 11:16AM EDT82.000.010.000.700.00-444475147.27%
NKE240621P000825002024-06-18 3:51PM EDT82.500.010.000.01-0.01-50.00%43,08871.88%
NKE240621P000830002024-06-13 10:10AM EDT83.000.050.000.760.00-136141.02%
NKE240621P000840002024-06-18 9:48AM EDT84.000.010.000.900.00-1300138.09%
NKE240621P000850002024-06-20 2:38PM EDT85.000.010.000.010.00-512,21859.38%
NKE240621P000860002024-06-18 10:37AM EDT86.000.010.000.030.00-3281,62461.72%
NKE240621P000870002024-06-20 10:16AM EDT87.000.070.001.27+0.04+133.33%131,559122.07%
NKE240621P000875002024-06-20 12:02PM EDT87.500.010.000.01-0.01-50.00%198,95750.00%
NKE240621P000880002024-06-20 1:13PM EDT88.000.010.000.01-0.01-50.00%16438846.88%
NKE240621P000890002024-06-20 2:38PM EDT89.000.010.000.01-0.01-50.00%11455141.41%
NKE240621P000900002024-06-20 3:38PM EDT90.000.010.000.01-0.01-11.11%49511,40735.94%
NKE240621P000910002024-06-20 3:29PM EDT91.000.010.000.51-0.02-66.67%8502,29858.20%
NKE240621P000920002024-06-20 3:28PM EDT92.000.020.000.08-0.04-66.67%5212,32335.35%
NKE240621P000925002024-06-20 3:52PM EDT92.500.030.020.04-0.07-70.00%1,31811,04026.95%
NKE240621P000930002024-06-20 3:57PM EDT93.000.030.010.10-0.12-80.00%2861,34729.10%
NKE240621P000940002024-06-20 3:57PM EDT94.000.070.060.10-0.29-80.56%1,6173,65920.51%
NKE240621P000950002024-06-20 3:58PM EDT95.000.250.240.27-0.52-67.53%2,0968,76517.97%
NKE240621P000960002024-06-20 3:49PM EDT96.000.720.710.76-0.78-49.06%48241718.26%
NKE240621P000970002024-06-20 3:38PM EDT97.001.471.421.62-0.95-39.26%5425023.83%
NKE240621P000975002024-06-20 12:00PM EDT97.501.600.202.82-1.24-43.66%73,53058.98%
NKE240621P000980002024-06-20 1:42PM EDT98.002.151.292.88-1.05-32.81%414846.39%
NKE240621P000990002024-06-20 1:10PM EDT99.003.302.983.95-1.07-24.49%41259.77%
NKE240621P001000002024-06-20 3:59PM EDT100.004.424.254.55-0.98-18.15%3335,13444.14%
NKE240621P001010002024-06-11 12:23PM EDT101.006.054.156.650.00-20111.52%
NKE240621P001020002024-06-10 10:53AM EDT102.006.055.257.900.00-4060.55%
NKE240621P001030002024-06-07 12:44PM EDT103.005.606.158.550.00-110126.66%
NKE240621P001050002024-06-20 3:49PM EDT105.009.559.309.85-1.10-10.33%1,65046580.47%
NKE240621P001060002024-06-10 12:33PM EDT106.009.958.6511.100.00--0128.42%
NKE240621P001100002024-06-20 3:49PM EDT110.0014.4013.6515.05-1.35-8.57%2,710377154.69%
NKE240621P001150002024-06-20 3:49PM EDT115.0019.4017.3520.55-2.30-10.60%25932222.07%
NKE240621P001200002024-06-20 3:03PM EDT120.0023.3523.3525.50-0.80-3.31%2011251.95%
NKE240621P001250002024-06-20 2:31PM EDT125.0030.1327.7531.45+2.80+10.25%42190.82%
NKE240621P001300002024-06-20 2:31PM EDT130.0036.1032.7536.45-1.58-4.19%21213.28%
NKE240621P001350002023-12-20 4:55PM EDT135.0016.1031.2035.500.00-800.00%
NKE240621P001400002023-12-22 1:45PM EDT140.0030.6337.7040.600.00-100.00%
NKE240621P001450002023-12-20 11:15AM EDT145.0023.3041.0045.250.00-5500.00%
NKE240621P001500002024-03-14 11:25AM EDT150.0049.3656.9558.550.00-20553.52%
NKE240621P001550002024-01-10 4:29PM EDT155.0051.1449.9051.050.00-200.00%
NKE240621P001600002024-03-18 1:21PM EDT160.0060.4563.4067.150.00-40427.73%
NKE240621P001650002023-10-27 12:29PM EDT165.0065.8057.2558.000.00-100.00%
NKE240621P001700002023-05-11 9:41AM EDT170.0046.3063.4564.750.00-100.00%
NKE240621P001750002023-06-26 2:09PM EDT175.0063.4065.2566.300.00-200.00%
NKE240621P001900002023-03-20 1:51PM EDT190.0069.3063.7065.100.00--00.00%