UK markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.88-1.68 (-1.62%)
At close: 04:00PM EST
102.00 +0.12 (+0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240308C000880002024-02-08 10:51AM EST88.0015.9013.4515.400.00-2083.98%
NKE240308C000900002024-02-02 11:57AM EST90.0011.0311.9012.950.00-5074.22%
NKE240308C000910002024-02-05 10:14AM EST91.009.1010.4512.700.00--074.71%
NKE240308C000930002024-02-29 2:25PM EST93.0011.908.2010.750.00-10061.23%
NKE240308C000950002024-03-01 10:55AM EST95.008.106.557.70-2.20-21.36%2257.52%
NKE240308C000960002024-02-16 10:09AM EST96.006.604.206.300.00-7040.77%
NKE240308C000970002024-02-29 2:25PM EST97.007.954.155.250.00-20634.33%
NKE240308C000980002024-03-01 12:17PM EST98.004.684.154.30-1.17-20.00%93230.81%
NKE240308C000990002024-03-01 3:50PM EST99.003.332.993.40-1.37-29.15%221327.98%
NKE240308C001000002024-03-01 2:59PM EST100.002.902.502.58-0.90-23.68%1411526.00%
NKE240308C001010002024-03-01 3:50PM EST101.001.871.831.91-1.24-39.87%666425.46%
NKE240308C001020002024-03-01 3:58PM EST102.001.341.281.34-1.96-59.39%32511824.85%
NKE240308C001030002024-03-01 3:59PM EST103.000.870.850.89-0.85-49.42%77115624.37%
NKE240308C001040002024-03-01 3:59PM EST104.000.550.530.57-0.79-58.96%1,56049624.22%
NKE240308C001050002024-03-01 3:59PM EST105.000.340.320.35-0.52-60.47%8472,03224.27%
NKE240308C001060002024-03-01 3:59PM EST106.000.200.190.21-0.36-64.29%40490424.46%
NKE240308C001070002024-03-01 3:58PM EST107.000.130.110.13-0.23-63.89%18959425.10%
NKE240308C001080002024-03-01 3:45PM EST108.000.100.070.09-0.13-56.52%6930226.37%
NKE240308C001090002024-03-01 3:50PM EST109.000.060.050.06-0.08-57.14%8029227.34%
NKE240308C001100002024-03-01 3:51PM EST110.000.050.020.05-0.04-44.44%43955829.49%
NKE240308C001110002024-03-01 3:55PM EST111.000.030.030.04-0.05-62.50%3710231.06%
NKE240308C001120002024-03-01 3:46PM EST112.000.040.010.04-0.01-20.00%9016333.79%
NKE240308C001130002024-03-01 2:34PM EST113.000.400.010.04+0.35+700.00%67136.33%
NKE240308C001140002024-02-28 2:46PM EST114.000.040.000.040.00-359739.06%
NKE240308C001150002024-03-01 2:16PM EST115.000.020.010.12-0.09-81.82%4624949.90%
NKE240308C001160002024-02-28 2:48PM EST116.000.030.000.000.00-4513925.00%
NKE240308C001170002024-02-29 2:26PM EST117.000.170.000.000.00-3525.00%
NKE240308C001180002024-03-01 1:34PM EST118.000.010.001.27-0.15-93.75%6384.28%
NKE240308C001200002024-03-01 3:02PM EST120.000.010.000.17-0.01-50.00%116960.16%
NKE240308C001250002024-03-01 2:34PM EST125.000.050.000.04+0.03+150.00%63759.38%
NKE240308C001300002024-02-15 2:37PM EST130.000.020.000.230.00--487.50%
NKE240308C001500002024-02-13 12:18PM EST150.000.010.000.000.00-1050.00%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE240308P000750002024-02-16 1:31PM EST75.000.010.000.000.00-212250.00%
NKE240308P000800002024-03-01 2:34PM EST80.000.340.000.34+0.28+466.67%6696.68%
NKE240308P000850002024-02-29 2:42PM EST85.000.030.000.000.00-89725.00%
NKE240308P000870002024-03-01 9:48AM EST87.000.010.010.03-0.01-50.00%120951.17%
NKE240308P000880002024-03-01 3:22PM EST88.000.020.000.050.00-3218551.56%
NKE240308P000890002024-03-01 10:02AM EST89.000.040.010.04-0.01-20.00%3013846.48%
NKE240308P000900002024-03-01 10:01AM EST90.000.030.020.04-0.07-70.00%265943.36%
NKE240308P000910002024-03-01 3:49PM EST91.000.040.010.04-0.02-33.33%569739.84%
NKE240308P000920002024-03-01 3:51PM EST92.000.020.020.05-0.04-66.67%203737.89%
NKE240308P000930002024-03-01 3:56PM EST93.000.050.020.08+0.01+25.00%211737.50%
NKE240308P000940002024-03-01 3:35PM EST94.000.050.030.07-0.05-50.00%737633.01%
NKE240308P000950002024-03-01 2:12PM EST95.000.050.030.18-0.02-28.57%28434236.04%
NKE240308P000960002024-03-01 3:53PM EST96.000.120.080.100.00-925627.74%
NKE240308P000970002024-03-01 3:59PM EST97.000.130.130.15+0.04+44.44%7519826.37%
NKE240308P000980002024-03-01 3:56PM EST98.000.210.200.23+0.08+61.54%14623125.10%
NKE240308P000990002024-03-01 3:58PM EST99.000.350.340.36+0.16+84.21%27331124.02%
NKE240308P001000002024-03-01 3:57PM EST100.000.540.540.57+0.23+74.19%2,1371,33523.29%
NKE240308P001010002024-03-01 3:59PM EST101.000.870.860.89+0.37+74.00%46241122.88%
NKE240308P001020002024-03-01 3:59PM EST102.001.301.291.36+0.57+78.08%34647723.07%
NKE240308P001030002024-03-01 3:59PM EST103.001.861.871.93+0.81+77.14%74623422.85%
NKE240308P001040002024-03-01 3:56PM EST104.002.592.512.62+0.98+60.87%13862422.75%
NKE240308P001050002024-03-01 2:27PM EST105.002.862.933.45+0.63+28.25%3259523.73%
NKE240308P001060002024-03-01 3:58PM EST106.004.204.154.30+1.38+48.94%6723723.44%
NKE240308P001070002024-03-01 3:39PM EST107.005.025.055.30+1.27+33.87%3223427.25%
NKE240308P001080002024-03-01 2:53PM EST108.005.606.006.60+1.20+27.27%714241.26%
NKE240308P001090002024-03-01 9:30AM EST109.005.605.458.45+1.40+33.33%11666.99%
NKE240308P001100002024-03-01 3:51PM EST110.008.608.008.20+3.40+65.38%13732.03%
NKE240308P001120002024-02-23 11:50AM EST112.006.699.3510.450.00-6651.66%
NKE240308P001130002024-03-01 10:33AM EST113.009.2510.1511.300.00-4947.85%
NKE240308P001140002024-01-26 12:46PM EST114.0010.786.8010.550.00-330.00%