Canada markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.75+0.35 (+0.38%)
At close: 04:00PM EDT
91.68 -0.07 (-0.08%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE240531C000800002024-05-16 10:19AM EDT80.0012.8010.8012.950.00--2058.01%
NKE240531C000830002024-05-24 11:08AM EDT83.009.108.0010.95+0.30+3.41%1572.27%
NKE240531C000860002024-05-15 3:48PM EDT86.005.905.756.550.00-2006756.64%
NKE240531C000870002024-05-21 3:39PM EDT87.005.694.155.750.00-2755.62%
NKE240531C000880002024-05-24 10:31AM EDT88.003.952.774.00-0.78-16.49%1627.98%
NKE240531C000890002024-05-24 3:20PM EDT89.003.102.933.05+0.26+9.15%85224.22%
NKE240531C000900002024-05-24 3:31PM EDT90.002.202.092.18+0.30+15.79%746821.68%
NKE240531C000910002024-05-24 3:51PM EDT91.001.421.361.42+0.14+10.94%42033719.83%
NKE240531C000920002024-05-24 3:58PM EDT92.000.860.810.87+0.01+1.18%2,1421,46519.48%
NKE240531C000930002024-05-24 3:59PM EDT93.000.450.450.47-0.06-11.76%5,7922,85318.99%
NKE240531C000940002024-05-24 3:59PM EDT94.000.240.230.26-0.04-14.29%4551,40419.68%
NKE240531C000950002024-05-24 3:57PM EDT95.000.140.110.140.00-5591,43620.46%
NKE240531C000960002024-05-24 3:58PM EDT96.000.070.060.08-0.02-22.22%12694621.58%
NKE240531C000970002024-05-24 3:48PM EDT97.000.080.040.05+0.02+33.33%7771,13223.05%
NKE240531C000980002024-05-24 3:15PM EDT98.000.040.030.26+0.01+33.33%4822538.38%
NKE240531C000990002024-05-23 12:35PM EDT99.000.050.020.050.00-9735829.69%
NKE240531C001000002024-05-24 3:48PM EDT100.000.060.010.10+0.03+100.00%5126637.50%
NKE240531C001010002024-05-24 3:40PM EDT101.000.020.020.79-0.01-33.33%515356.74%
NKE240531C001020002024-05-24 3:31PM EDT102.000.030.010.90+0.01+50.00%1043962.79%
NKE240531C001030002024-05-24 11:45AM EDT103.000.020.010.02-0.01-33.33%230236.72%
NKE240531C001040002024-05-24 12:17PM EDT104.000.030.010.20-0.01-25.00%24150.98%
NKE240531C001050002024-05-24 3:02PM EDT105.000.060.010.06+0.03+100.00%38649.22%
NKE240531C001060002024-05-24 12:17PM EDT106.000.020.010.23+0.01+100.00%22658.59%
NKE240531C001070002024-05-24 3:08PM EDT107.000.030.010.05-0.02-40.00%1,03061053.52%
NKE240531C001100002024-05-24 3:28PM EDT110.000.010.010.020.00-113352.34%
NKE240531C001150002024-05-24 3:55PM EDT115.000.010.000.010.00-752756.25%
NKE240531C001300002024-05-16 3:08PM EDT130.000.010.000.100.00--23107.03%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE240531P000650002024-05-02 1:06PM EDT65.000.380.000.740.00--10154.30%
NKE240531P000700002024-05-17 1:50PM EDT70.000.010.000.100.00-313489.06%
NKE240531P000750002024-05-23 10:36AM EDT75.000.010.001.140.00-601711111.23%
NKE240531P000770002024-05-23 10:37AM EDT77.000.010.001.270.00-450482103.13%
NKE240531P000780002024-05-16 9:57AM EDT78.000.040.001.270.00-1016097.46%
NKE240531P000790002024-05-24 10:04AM EDT79.000.010.000.010.00-35044342.97%
NKE240531P000800002024-05-24 11:01AM EDT80.000.010.000.01-0.02-66.67%279339.84%
NKE240531P000810002024-05-22 10:40AM EDT81.000.030.010.04-0.01-25.00%1004544.14%
NKE240531P000820002024-05-24 2:20PM EDT82.000.020.010.41-0.02-50.00%426955.27%
NKE240531P000830002024-05-24 10:22AM EDT83.000.020.010.220.00-9032751.17%
NKE240531P000840002024-05-24 2:59PM EDT84.000.030.010.05-0.02-40.00%544134.18%
NKE240531P000850002024-05-24 3:18PM EDT85.000.040.010.18-0.02-33.33%4225439.55%
NKE240531P000860002024-05-24 3:49PM EDT86.000.040.030.05-0.02-33.33%52,42626.37%
NKE240531P000870002024-05-24 2:08PM EDT87.000.050.040.26-0.07-58.33%15547533.50%
NKE240531P000880002024-05-24 3:58PM EDT88.000.100.080.09-0.11-52.38%8336221.09%
NKE240531P000890002024-05-24 3:59PM EDT89.000.160.140.16-0.12-42.86%10138719.53%
NKE240531P000900002024-05-24 3:59PM EDT90.000.290.280.32-0.22-43.14%5201,18318.90%
NKE240531P000910002024-05-24 3:59PM EDT91.000.580.550.59-0.28-32.56%50579918.16%
NKE240531P000920002024-05-24 3:59PM EDT92.001.021.001.18-0.47-31.54%5481,03220.70%
NKE240531P000930002024-05-24 3:59PM EDT93.001.641.601.68-0.36-18.00%29243318.12%
NKE240531P000940002024-05-24 1:58PM EDT94.002.162.202.66-0.88-28.95%5248523.73%
NKE240531P000950002024-05-24 1:44PM EDT95.003.283.253.40+0.15+4.79%7115520.90%
NKE240531P000960002024-05-23 10:35AM EDT96.004.253.704.400.00-45725.20%
NKE240531P000970002024-05-24 2:59PM EDT97.005.124.306.05+0.05+0.99%4450.54%
NKE240531P000980002024-05-23 10:35AM EDT98.006.305.357.500.00-1267.38%
NKE240531P000990002024-05-10 11:42AM EDT99.007.356.457.750.00-2251.56%
NKE240531P001000002024-05-20 11:49AM EDT100.008.557.408.900.00-2261.04%
NKE240531P001010002024-05-22 3:01PM EDT101.009.858.609.800.00-411062.11%
NKE240531P001020002024-05-10 11:41AM EDT102.0010.419.4010.900.00-2269.92%
NKE240531P001040002024-05-15 9:37AM EDT104.0012.0011.1013.300.00--091.46%
NKE240531P001100002024-04-17 3:17PM EDT110.0014.4016.8519.200.00-140112.79%
NKE240531P001150002024-04-25 10:21AM EDT115.0022.1221.6524.650.00-30146.88%