Advertisement
U.S. markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real Time Price. Currency in USD
93.98-0.15 (-0.16%)
At close: 04:00PM EDT
93.98 0.00 (0.00%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE240405C000700002024-03-22 12:25PM EDT70.0023.5022.1024.650.00-10144.73%
NKE240405C000800002024-03-27 3:07PM EDT80.0013.5013.4015.850.00-2490.33%
NKE240405C000860002024-03-21 1:59PM EDT86.0015.957.808.550.00-121256.93%
NKE240405C000870002024-03-28 9:50AM EDT87.007.546.658.90+0.99+15.11%122058.40%
NKE240405C000880002024-03-27 11:09AM EDT88.005.095.706.700.00-6910250.78%
NKE240405C000890002024-03-28 3:37PM EDT89.005.124.006.25+0.92+21.90%31658.40%
NKE240405C000900002024-03-28 3:22PM EDT90.004.183.604.60+0.05+1.21%35537.11%
NKE240405C000910002024-03-28 3:59PM EDT91.003.302.875.15+0.10+3.12%239863.33%
NKE240405C000920002024-03-28 3:57PM EDT92.002.652.082.45+0.20+8.16%6042922.07%
NKE240405C000930002024-03-28 3:59PM EDT93.001.631.411.64-0.12-6.86%46549419.56%
NKE240405C000940002024-03-28 3:59PM EDT94.001.000.940.95-0.10-9.09%1,8321,31517.29%
NKE240405C000950002024-03-28 3:59PM EDT95.000.540.500.53-0.16-22.86%1,6321,97517.09%
NKE240405C000960002024-03-28 3:59PM EDT96.000.260.240.26-0.12-31.58%81192816.85%
NKE240405C000970002024-03-28 3:58PM EDT97.000.140.110.16-0.07-33.33%7751,03718.46%
NKE240405C000980002024-03-28 3:56PM EDT98.000.070.040.08-0.04-36.36%33635718.95%
NKE240405C000990002024-03-28 3:59PM EDT99.000.040.020.06-0.02-33.33%31734021.09%
NKE240405C001000002024-03-28 3:45PM EDT100.000.030.020.03-0.06-66.67%2891,70521.49%
NKE240405C001010002024-03-28 9:51AM EDT101.000.020.010.06-0.02-50.00%239027.34%
NKE240405C001020002024-03-28 1:07PM EDT102.000.020.010.050.00-9077829.49%
NKE240405C001030002024-03-28 2:38PM EDT103.000.020.010.10-0.01-33.33%60651936.62%
NKE240405C001040002024-03-27 3:52PM EDT104.000.010.010.230.00-1165047.36%
NKE240405C001050002024-03-28 2:20PM EDT105.000.010.010.05-0.73-98.65%171,21637.89%
NKE240405C001060002024-03-28 1:32PM EDT106.000.010.010.200.00-7471,06252.34%
NKE240405C001070002024-03-28 2:16PM EDT107.000.020.000.04-0.01-33.33%88641.80%
NKE240405C001080002024-03-27 11:13AM EDT108.000.010.010.020.00-849640.23%
NKE240405C001090002024-03-28 2:57PM EDT109.000.010.000.03-0.09-90.00%522644.92%
NKE240405C001100002024-03-27 2:28PM EDT110.000.020.000.010.00-162,05441.41%
NKE240405C001110002024-03-28 12:14PM EDT111.000.010.000.030.00-124049.61%
NKE240405C001120002024-03-26 11:31AM EDT112.000.010.000.040.00-16353.91%
NKE240405C001130002024-03-25 9:46AM EDT113.000.240.000.100.00-382157.81%
NKE240405C001140002024-03-28 2:44PM EDT114.000.020.000.030.00-118951.56%
NKE240405C001150002024-03-28 3:17PM EDT115.000.020.000.03+0.01+100.00%1133253.91%
NKE240405C001160002024-03-26 3:37PM EDT116.000.010.000.020.00-3161,05453.13%
NKE240405C001170002024-03-25 9:33AM EDT117.000.050.000.010.00-155451.56%
NKE240405C001180002024-03-27 3:51PM EDT118.000.020.000.030.00-12,53159.38%
NKE240405C001190002024-03-25 9:30AM EDT119.000.080.000.020.00-1023259.38%
NKE240405C001200002024-03-27 10:00AM EDT120.000.010.000.010.00-168256.25%
NKE240405C001250002024-03-25 9:30AM EDT125.000.090.000.400.00-10566103.32%
NKE240405C001300002024-03-21 3:59PM EDT130.000.120.000.060.00-1,3231,34588.28%
NKE240405C001350002024-03-28 10:53AM EDT135.000.010.000.66-0.08-88.89%11136.52%
NKE240405C001400002024-03-18 12:08PM EDT140.000.020.000.580.00--1143.95%
NKE240405C001450002024-03-21 3:59PM EDT145.000.040.000.160.00-23127.34%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE240405P000650002024-03-22 3:43PM EDT65.000.010.000.020.00-456590.63%
NKE240405P000700002024-03-22 9:31AM EDT70.000.040.000.060.00-18983.98%
NKE240405P000750002024-03-27 11:58AM EDT75.000.010.000.010.00-94154.69%
NKE240405P000790002024-03-27 12:49PM EDT79.000.010.000.010.00-111346.09%
NKE240405P000800002024-03-28 3:18PM EDT80.000.010.000.020.00-234946.88%
NKE240405P000810002024-03-28 10:21AM EDT81.000.010.000.210.00-118556.06%
NKE240405P000820002024-03-27 1:03PM EDT82.000.010.000.750.00-11021368.85%
NKE240405P000830002024-03-26 3:41PM EDT83.000.020.000.750.00-333364.16%
NKE240405P000840002024-03-27 2:37PM EDT84.000.100.000.10+0.05+100.00%151,82343.95%
NKE240405P000850002024-03-28 3:18PM EDT85.000.010.000.01-0.01-50.00%261,97528.13%
NKE240405P000860002024-03-28 12:38PM EDT86.000.020.000.03+0.01+100.00%3117029.30%
NKE240405P000870002024-03-28 9:30AM EDT87.000.090.000.05+0.05+125.00%14,16128.52%
NKE240405P000880002024-03-28 12:17PM EDT88.000.040.010.100.00-12017128.61%
NKE240405P000890002024-03-28 1:29PM EDT89.000.040.030.11-0.01-20.00%2261,59625.20%
NKE240405P000900002024-03-28 3:59PM EDT90.000.060.050.07-0.03-33.33%3792,49319.04%
NKE240405P000910002024-03-28 3:55PM EDT91.000.110.090.12-0.06-35.29%2662,14317.38%
NKE240405P000920002024-03-28 3:57PM EDT92.000.200.200.25-0.11-35.48%35298916.75%
NKE240405P000930002024-03-28 3:53PM EDT93.000.410.450.49-0.13-24.07%6722,16016.21%
NKE240405P000940002024-03-28 3:57PM EDT94.000.790.850.88-0.18-18.56%97791915.67%
NKE240405P000950002024-03-28 3:56PM EDT95.001.331.431.46-0.18-11.92%3391,31615.33%
NKE240405P000960002024-03-28 3:31PM EDT96.002.092.092.36-0.17-7.52%2118918.85%
NKE240405P000970002024-03-28 3:50PM EDT97.003.112.923.35+0.06+1.97%2018723.54%
NKE240405P000980002024-03-28 3:26PM EDT98.003.923.555.05-0.15-3.69%11445.02%
NKE240405P000990002024-03-28 12:46PM EDT99.005.324.055.25-0.09-1.66%54829.10%
NKE240405P001000002024-03-28 12:58PM EDT100.006.435.606.60+0.66+11.44%32944.14%
NKE240405P001010002024-03-27 2:37PM EDT101.007.506.607.400.00-7342.38%
NKE240405P001020002024-03-28 2:51PM EDT102.008.257.159.05-1.30-13.61%87511064.89%
NKE240405P001030002024-03-28 2:51PM EDT103.009.957.809.30-0.50-4.78%1,19016046.19%
NKE240405P001040002024-03-27 3:02PM EDT104.009.658.3510.350.00-203651.86%
NKE240405P001050002024-03-28 2:00PM EDT105.0010.9010.4012.20-0.85-7.23%352053.13%
NKE240405P001060002024-03-26 2:57PM EDT106.0012.4010.7512.750.00-41473.34%
NKE240405P001070002024-03-21 1:29PM EDT107.007.4412.5014.050.00-56158.50%
NKE240405P001080002024-03-26 2:41PM EDT108.0016.2513.4014.600.00-25075.64%
NKE240405P001090002024-03-22 12:12PM EDT109.0016.0514.1515.650.00-9280.96%
NKE240405P001100002024-03-26 2:41PM EDT110.0015.6515.1516.750.00-16487.99%
NKE240405P001110002024-03-19 12:11PM EDT111.0011.7415.7018.950.00-1173.54%
NKE240405P001120002024-03-08 3:02PM EDT112.0014.0516.8019.750.00-1073.73%
NKE240405P001130002024-03-26 2:41PM EDT113.0021.0718.3019.500.00-20588.18%
NKE240405P001140002024-03-19 11:09AM EDT114.0015.1119.5520.600.00-3061.13%
NKE240405P001150002024-02-27 3:38PM EDT115.0011.5419.3021.700.00--0102.83%
NKE240405P001170002024-03-21 9:33AM EDT117.0016.8921.7524.050.00--0121.97%
NKE240405P001200002024-03-21 3:12PM EDT120.0018.8324.8026.300.00-6097.27%