UK markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.61-1.45 (-1.12%)
At close: 04:00PM EST
127.09 -0.52 (-0.41%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230210C000900002023-02-03 1:56PM EST90.0037.9037.3037.90-1.45-3.68%11139.65%
NKE230210C001000002023-02-03 1:58PM EST100.0027.8527.2528.00-2.17-7.23%11167.19%
NKE230210C001040002023-01-23 11:34AM EST104.0024.5823.4523.900.00-2269.14%
NKE230210C001050002023-01-27 10:25AM EST105.0022.5022.4022.950.00-1366.41%
NKE230210C001060002023-01-17 11:22AM EST106.0022.7321.3521.900.00-1152.34%
NKE230210C001070002023-01-27 2:46PM EST107.0021.2020.3020.900.00-1679.00%
NKE230210C001080002023-01-27 2:40PM EST108.0020.0219.4520.050.00-23965.63%
NKE230210C001100002023-02-02 1:36PM EST110.0019.8317.4517.950.00-1955.27%
NKE230210C001110002023-02-03 3:57PM EST111.0016.6716.5016.95-0.98-5.55%2954.59%
NKE230210C001120002023-02-03 2:25PM EST112.0015.5315.4515.95-1.79-10.33%2564.45%
NKE230210C001130002023-02-03 3:03PM EST113.0014.0514.5514.95-1.67-10.62%161750.49%
NKE230210C001140002023-02-03 11:48AM EST114.0015.3413.6013.85-0.76-4.72%1653.03%
NKE230210C001150002023-02-03 12:05PM EST115.0014.1712.5012.95-1.68-10.60%313854.05%
NKE230210C001160002023-02-01 3:44PM EST116.0014.1911.6012.050.00-71054.10%
NKE230210C001170002023-02-02 9:59AM EST117.0013.2010.3511.100.00-11052.05%
NKE230210C001180002023-02-03 2:38PM EST118.009.719.5010.05-2.56-20.86%45246.83%
NKE230210C001190002023-02-03 12:16PM EST119.0010.408.709.05-0.30-2.80%21643.16%
NKE230210C001200002023-02-03 3:56PM EST120.007.907.758.10-1.66-17.36%777040.77%
NKE230210C001210002023-02-03 11:49AM EST121.008.356.807.15-0.55-6.18%36738.14%
NKE230210C001220002023-02-03 12:00PM EST122.007.175.906.10-0.35-4.65%29633.01%
NKE230210C001230002023-02-03 3:40PM EST123.004.755.005.20-2.90-37.91%32131.10%
NKE230210C001240002023-02-03 3:59PM EST124.004.304.204.35-2.50-36.76%3912129.66%
NKE230210C001250002023-02-03 3:40PM EST125.003.223.453.55-1.90-37.11%3317328.32%
NKE230210C001260002023-02-03 3:57PM EST126.002.782.752.81-1.02-26.84%851,16827.08%
NKE230210C001270002023-02-03 3:57PM EST127.002.152.122.19-0.90-29.51%2571,27626.56%
NKE230210C001280002023-02-03 3:59PM EST128.001.631.591.64-1.05-39.18%31197725.90%
NKE230210C001290002023-02-03 3:52PM EST129.001.041.141.19-1.09-51.17%55222925.39%
NKE230210C001300002023-02-03 3:59PM EST130.000.820.790.84-0.81-49.69%32894725.10%
NKE230210C001310002023-02-03 3:54PM EST131.000.540.540.59-0.65-54.62%18338025.20%
NKE230210C001320002023-02-03 3:52PM EST132.000.330.360.40-0.53-61.63%42738925.20%
NKE230210C001330002023-02-03 3:54PM EST133.000.240.230.26-0.24-50.00%12825525.10%
NKE230210C001340002023-02-03 3:48PM EST134.000.150.150.17-0.22-59.46%24329925.29%
NKE230210C001350002023-02-03 3:59PM EST135.000.120.100.13-0.15-55.56%13222626.47%
NKE230210C001360002023-02-03 3:24PM EST136.000.070.070.09-0.11-61.11%338027.05%
NKE230210C001370002023-02-03 2:56PM EST137.000.050.050.06-0.11-68.75%2416927.34%
NKE230210C001380002023-02-03 12:34PM EST138.000.070.030.05-0.13-65.00%177928.91%
NKE230210C001390002023-02-03 10:32AM EST139.000.040.030.04-0.08-66.67%15930.08%
NKE230210C001400002023-02-03 1:48PM EST140.000.020.020.03-0.04-66.67%31366030.86%
NKE230210C001450002023-01-31 3:10PM EST145.000.020.000.030.00-21740.63%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE230210P000850002023-01-05 9:46AM EST85.000.090.000.050.00--3113.28%
NKE230210P000900002023-01-06 2:49PM EST90.000.080.000.050.00-1598.44%
NKE230210P000950002023-01-31 3:10PM EST95.000.030.000.040.00-21582.81%
NKE230210P001000002023-01-31 3:10PM EST100.000.040.000.030.00-59067.19%
NKE230210P001040002023-01-12 3:41PM EST104.000.160.000.030.00-21357.81%
NKE230210P001050002023-02-03 11:59AM EST105.000.010.000.03-0.04-80.00%155955.47%
NKE230210P001060002023-02-02 2:49PM EST106.000.030.000.030.00-123352.34%
NKE230210P001070002023-02-03 10:11AM EST107.000.020.010.03-0.02-50.00%816151.95%
NKE230210P001080002023-02-03 11:17AM EST108.000.020.010.030.00-15252.34%
NKE230210P001090002023-02-03 1:57PM EST109.000.020.000.03-0.01-33.33%14849.61%
NKE230210P001100002023-02-03 2:51PM EST110.000.030.000.03-0.02-40.00%7021346.88%
NKE230210P001110002023-02-02 9:33AM EST111.000.020.020.040.00-11946.29%
NKE230210P001120002023-02-03 12:53PM EST112.000.030.020.04-0.02-40.00%139043.75%
NKE230210P001130002023-01-31 3:59PM EST113.000.110.030.060.00-12743.75%
NKE230210P001140002023-02-02 1:29PM EST114.000.060.040.050.00-44739.84%
NKE230210P001150002023-02-03 3:37PM EST115.000.070.020.060.00-10217138.28%
NKE230210P001160002023-02-03 3:13PM EST116.000.080.060.07-0.01-11.11%698936.52%
NKE230210P001170002023-02-03 2:24PM EST117.000.100.070.09-0.04-28.57%1197235.25%
NKE230210P001180002023-02-03 3:45PM EST118.000.120.090.11+0.03+33.33%3727233.69%
NKE230210P001190002023-02-03 3:54PM EST119.000.120.120.14-0.09-42.86%3811932.32%
NKE230210P001200002023-02-03 3:40PM EST120.000.170.160.18-0.04-19.05%10535630.96%
NKE230210P001210002023-02-03 3:56PM EST121.000.220.220.24-0.05-18.52%5419929.83%
NKE230210P001220002023-02-03 3:51PM EST122.000.340.300.32-0.05-12.82%10323928.71%
NKE230210P001230002023-02-03 3:52PM EST123.000.460.400.45-0.05-9.80%5525628.10%
NKE230210P001240002023-02-03 3:55PM EST124.000.580.560.61-0.07-10.77%7421027.22%
NKE230210P001250002023-02-03 3:55PM EST125.000.800.770.82+0.03+3.90%40573526.34%
NKE230210P001260002023-02-03 3:59PM EST126.001.081.051.11+0.03+2.86%53937225.73%
NKE230210P001270002023-02-03 3:59PM EST127.001.441.421.48+0.07+5.11%90537525.15%
NKE230210P001280002023-02-03 3:59PM EST128.001.901.871.94+0.19+11.11%1,56042224.61%
NKE230210P001290002023-02-03 3:46PM EST129.002.752.432.50+0.86+45.50%62025224.22%
NKE230210P001300002023-02-03 3:44PM EST130.003.503.053.20+0.85+32.08%27927224.61%
NKE230210P001310002023-02-03 12:55PM EST131.003.363.803.95+0.31+10.16%5311524.63%
NKE230210P001320002023-02-03 3:15PM EST132.005.054.604.80+2.10+71.19%187825.44%
NKE230210P001330002023-02-03 11:38AM EST133.004.205.455.70-0.55-11.58%109826.47%
NKE230210P001340002023-02-03 12:33PM EST134.005.386.406.60-0.72-11.80%125026.71%
NKE230210P001350002023-02-03 3:05PM EST135.008.057.307.75+1.14+16.50%11334.28%
NKE230210P001360002023-02-03 1:14PM EST136.008.358.208.60+0.40+5.03%21332.52%
NKE230210P001370002023-02-02 3:10PM EST137.008.909.209.600.00-13235.25%
NKE230210P001380002023-02-03 2:56PM EST138.0010.9110.1510.60+1.71+18.59%15137.99%
NKE230210P001390002023-02-01 10:24AM EST139.0011.6011.1511.700.00-3344.53%
NKE230210P001400002023-02-02 2:47PM EST140.0011.5512.1512.750.00-11949.07%