Advertisement
U.S. markets close in 5 hours 54 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Real Time Price. Currency in USD
98.79+0.05 (+0.05%)
As of 10:06AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE240322C000650002024-02-13 12:20PM EDT65.0040.1333.4537.300.00--0335.25%
NKE240322C000770002024-03-18 1:34PM EDT77.0022.4520.2023.75+22.45--1133.98%
NKE240322C000850002024-03-07 2:09PM EDT85.0013.6413.8514.600.00-10107.52%
NKE240322C000860002024-03-18 3:57PM EDT86.0013.1012.2013.40-1.05-7.42%893853.13%
NKE240322C000870002024-03-14 9:31AM EDT87.0015.6311.3512.400.00--066.41%
NKE240322C000880002024-03-18 2:30PM EDT88.0011.8011.1011.50+11.80--1392.38%
NKE240322C000890002024-03-18 9:43AM EDT89.0010.2510.4010.60-2.30-18.33%1995.21%
NKE240322C000900002024-03-19 9:41AM EDT90.009.459.159.65-0.90-8.70%21983.79%
NKE240322C000910002024-03-18 3:19PM EDT91.009.138.658.80-2.33-20.33%21889.65%
NKE240322C000920002024-03-18 3:56PM EDT92.008.017.808.10-0.71-8.14%172189.80%
NKE240322C000930002024-03-19 9:39AM EDT93.007.307.207.40-0.67-8.41%35592.68%
NKE240322C000940002024-03-19 9:45AM EDT94.006.306.456.55-0.86-12.01%68989.75%
NKE240322C000950002024-03-19 9:45AM EDT95.005.705.755.85-0.75-11.63%122088.77%
NKE240322C000960002024-03-19 9:30AM EDT96.005.185.205.30-0.61-10.54%214090.72%
NKE240322C000970002024-03-18 3:06PM EDT97.004.894.554.65-0.36-6.86%8313388.96%
NKE240322C000980002024-03-19 9:36AM EDT98.004.104.004.15-0.70-14.58%1224989.26%
NKE240322C000990002024-03-19 9:42AM EDT99.003.503.503.60-0.70-16.67%2168788.53%
NKE240322C001000002024-03-19 9:48AM EDT100.003.153.053.15-0.55-14.86%781,25288.53%
NKE240322C001010002024-03-19 9:46AM EDT101.002.682.692.74-0.49-15.46%5972289.11%
NKE240322C001020002024-03-19 9:40AM EDT102.002.292.282.34-0.51-18.21%532,38188.18%
NKE240322C001030002024-03-19 9:48AM EDT103.002.001.962.01-0.47-19.03%662,43888.23%
NKE240322C001040002024-03-19 9:48AM EDT104.001.701.661.70-0.36-17.48%2279087.89%
NKE240322C001050002024-03-19 9:50AM EDT105.001.421.431.45-0.31-17.92%2529,15888.33%
NKE240322C001060002024-03-19 9:39AM EDT106.001.201.161.21-0.30-20.00%2762587.40%
NKE240322C001070002024-03-19 9:45AM EDT107.000.930.971.01-0.43-31.62%13095087.30%
NKE240322C001080002024-03-19 9:50AM EDT108.000.820.800.83-0.27-24.77%542,54087.01%
NKE240322C001090002024-03-19 9:38AM EDT109.000.670.670.73-0.27-28.72%554288.09%
NKE240322C001100002024-03-19 9:48AM EDT110.000.570.550.59-0.25-30.49%393,35787.70%
NKE240322C001110002024-03-19 9:45AM EDT111.000.470.440.49-0.24-33.80%2083887.60%
NKE240322C001120002024-03-19 9:40AM EDT112.000.370.360.39-0.22-37.29%1397,18287.40%
NKE240322C001130002024-03-19 9:32AM EDT113.000.490.300.33-0.01-2.00%187988.09%
NKE240322C001140002024-03-18 3:37PM EDT114.000.510.240.27+0.09+21.43%11,89188.18%
NKE240322C001150002024-03-19 9:39AM EDT115.000.210.200.23-0.15-41.67%1056789.06%
NKE240322C001160002024-03-19 9:50AM EDT116.000.180.170.21-0.12-40.00%614590.82%
NKE240322C001170002024-03-18 3:25PM EDT117.000.160.110.35-0.15-48.39%7713098.24%
NKE240322C001180002024-03-18 3:51PM EDT118.000.120.050.64-0.13-52.00%643111.13%
NKE240322C001190002024-03-19 9:37AM EDT119.000.120.070.14-0.09-42.86%2817791.80%
NKE240322C001200002024-03-19 9:30AM EDT120.000.090.070.19-0.07-43.75%11,16598.63%
NKE240322C001210002024-03-15 9:30AM EDT121.000.200.030.590.00-20120.12%
NKE240322C001220002024-03-18 11:30AM EDT122.000.100.030.58-0.09-47.37%1114123.44%
NKE240322C001230002024-03-15 2:05PM EDT123.000.140.020.750.00--0133.50%
NKE240322C001240002024-03-13 3:22PM EDT124.000.180.020.470.00--0125.39%
NKE240322C001250002024-03-18 3:12PM EDT125.000.040.020.06-0.07-63.64%432597.27%
NKE240322C001260002024-03-18 1:18PM EDT126.000.060.010.28+0.06--6120.70%
NKE240322C001270002024-03-18 10:46AM EDT127.000.060.010.27+0.06--15123.05%
NKE240322C001280002024-03-18 2:27PM EDT128.000.030.010.25+0.03--10124.61%
NKE240322C001290002024-03-18 1:45PM EDT129.000.040.010.34+0.04--20134.18%
NKE240322C001300002024-03-18 3:55PM EDT130.000.030.000.00-0.04-57.14%7516050.00%
NKE240322C001320002024-03-18 3:47PM EDT132.000.020.020.05+0.02--102114.06%
NKE240322C001330002024-03-15 2:28PM EDT133.000.040.000.060.00--0114.84%
NKE240322C001350002024-03-19 9:30AM EDT135.000.010.000.44-0.01-50.00%130158.40%
NKE240322C001360002024-03-18 10:22AM EDT136.000.010.000.13-0.03-75.00%1243134.38%
NKE240322C001400002024-03-15 1:39PM EDT140.000.030.000.030.00-3950121.88%
NKE240322C001450002024-03-13 12:38PM EDT145.000.030.000.180.00-10164.06%
NKE240322C001500002024-03-18 10:45AM EDT150.000.010.000.03-0.01-50.00%616143.75%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE240322P000650002024-03-18 10:16AM EDT65.000.01-0.01+0.01--1143.75%
NKE240322P000700002024-03-15 1:46PM EDT70.000.020.000.020.00-120120.31%
NKE240322P000730002024-03-15 2:28PM EDT73.000.02-0.140.00--0150.39%
NKE240322P000740002024-03-13 10:33AM EDT74.000.02-0.020.00--0110.94%
NKE240322P000750002024-03-18 3:59PM EDT75.000.010.000.020.00-4098.44%
NKE240322P000760002024-03-18 3:17PM EDT76.000.010.000.03-0.04-80.00%3098.44%
NKE240322P000770002024-03-18 3:47PM EDT77.000.030.010.03+0.01+50.00%123696.88%
NKE240322P000780002024-03-18 3:50PM EDT78.000.140.010.04+0.12+600.00%6424794.53%
NKE240322P000790002024-03-19 9:43AM EDT79.000.050.030.05-0.01-16.67%11,08796.09%
NKE240322P000800002024-03-19 9:41AM EDT80.000.050.040.07-0.02-28.57%631,05695.31%
NKE240322P000810002024-03-18 1:58PM EDT81.000.060.030.22+0.06--31103.13%
NKE240322P000820002024-03-18 3:52PM EDT82.000.090.040.10-0.01-10.00%646488.67%
NKE240322P000830002024-03-19 9:35AM EDT83.000.170.050.12+0.04+30.77%111786.33%
NKE240322P000840002024-03-19 9:41AM EDT84.000.160.150.16-0.02-11.11%3521790.63%
NKE240322P000850002024-03-19 9:44AM EDT85.000.200.190.21+0.02+11.11%851,22189.84%
NKE240322P000860002024-03-19 9:37AM EDT86.000.280.250.26+0.03+12.00%1221588.67%
NKE240322P000870002024-03-19 9:46AM EDT87.000.340.310.33+0.02+6.25%3830387.50%
NKE240322P000880002024-03-19 9:40AM EDT88.000.420.410.43+0.01+2.44%251,31087.50%
NKE240322P000890002024-03-19 9:41AM EDT89.000.560.520.54+0.05+9.80%71,12186.82%
NKE240322P000900002024-03-19 9:48AM EDT90.000.690.660.68+0.05+7.81%1012,34986.43%
NKE240322P000910002024-03-19 9:47AM EDT91.000.870.860.88+0.07+8.75%1748887.21%
NKE240322P000920002024-03-19 9:48AM EDT92.001.001.061.09-0.01-0.99%14366686.91%
NKE240322P000930002024-03-19 9:44AM EDT93.001.361.291.33+0.13+10.57%4963886.52%
NKE240322P000940002024-03-19 9:47AM EDT94.001.601.581.63+0.10+6.67%73,03986.72%
NKE240322P000950002024-03-19 9:46AM EDT95.001.941.891.93+0.13+7.18%1253,79786.08%
NKE240322P000960002024-03-19 9:45AM EDT96.002.362.262.41+0.20+9.26%1642287.50%
NKE240322P000970002024-03-19 9:48AM EDT97.002.652.652.74+0.18+7.29%3684486.08%
NKE240322P000980002024-03-19 9:47AM EDT98.003.203.103.20+0.30+10.34%733,09185.94%
NKE240322P000990002024-03-19 9:50AM EDT99.003.653.603.75+0.25+7.35%651,44686.43%
NKE240322P001000002024-03-19 9:46AM EDT100.004.254.104.20+0.33+8.42%413,23984.62%
NKE240322P001010002024-03-19 9:35AM EDT101.004.854.704.85+0.49+11.24%1967885.40%
NKE240322P001020002024-03-18 3:42PM EDT102.005.275.305.45+0.32+6.46%1259984.47%
NKE240322P001030002024-03-18 3:00PM EDT103.005.765.956.10+0.06+1.05%920383.74%
NKE240322P001040002024-03-18 2:00PM EDT104.006.386.706.90+0.23+3.74%3121385.35%
NKE240322P001050002024-03-18 3:07PM EDT105.007.557.457.55+0.60+8.63%63,00283.89%
NKE240322P001060002024-03-18 12:08PM EDT106.008.038.208.35+0.16+2.03%26583.55%
NKE240322P001070002024-03-18 10:19AM EDT107.008.859.009.15+0.10+1.14%1082.96%
NKE240322P001080002024-03-14 9:37AM EDT108.007.969.8010.050.00-3083.15%
NKE240322P001090002024-03-15 12:52PM EDT109.0010.2510.6510.900.00-11082.32%
NKE240322P001100002024-03-18 12:24PM EDT110.0011.0011.6011.75-0.02-0.18%5082.72%
NKE240322P001110002024-03-15 2:03PM EDT111.0012.0212.4513.300.00-2097.07%
NKE240322P001120002024-03-08 3:18PM EDT112.0013.7513.3513.700.00-70083.79%
NKE240322P001130002024-03-13 9:51AM EDT113.0012.5513.7514.800.00-1064.84%
NKE240322P001140002024-03-13 9:54AM EDT114.0013.3515.1516.150.00-30100.20%
NKE240322P001150002024-03-18 12:25PM EDT115.0015.5616.1516.50-0.29-1.83%96579.10%
NKE240322P001160002024-02-28 4:28PM EDT116.0012.3016.7518.200.00-86097.07%
NKE240322P001170002024-03-07 11:30AM EDT117.0019.0017.3519.650.00-10103.13%