Canada Markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
82.25+0.15 (+0.18%)
At close: 04:00PM EDT
82.34 +0.09 (+0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 11, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE241011C000600002024-10-02 2:03PM EDT60.0023.6021.5022.450.00-25140.04%
NKE241011C000650002024-10-04 3:09PM EDT65.0017.4017.2517.45-1.15-6.20%2596.48%
NKE241011C000660002024-10-03 2:47PM EDT66.0016.2516.1516.50+16.25--287.11%
NKE241011C000670002024-09-30 9:33AM EDT67.0022.4013.3016.000.00-12135.45%
NKE241011C000700002024-10-04 2:56PM EDT70.0012.3512.0513.10+12.35-5190.23%
NKE241011C000710002024-10-04 2:36PM EDT71.0011.3010.9011.45+11.30-105074.90%
NKE241011C000720002024-09-05 11:35AM EDT72.0010.0810.2010.500.00--159.96%
NKE241011C000730002024-10-04 2:32PM EDT73.009.248.109.50-0.09-0.96%11566.99%
NKE241011C000740002024-10-04 12:14PM EDT74.008.887.908.50+1.58+21.64%1161.13%
NKE241011C000750002024-10-04 2:24PM EDT75.007.306.257.50-0.94-11.41%91755.18%
NKE241011C000760002024-10-04 2:42PM EDT76.006.256.306.50-0.23-3.55%74949.12%
NKE241011C000770002024-10-04 3:32PM EDT77.005.405.355.50-0.17-3.05%1116843.07%
NKE241011C000780002024-10-04 3:26PM EDT78.004.403.654.55-0.08-1.79%449139.16%
NKE241011C000790002024-10-04 2:13PM EDT79.003.432.984.55-0.22-6.03%891063.28%
NKE241011C000800002024-10-04 3:49PM EDT80.002.632.512.68-0.03-1.13%10418529.98%
NKE241011C000810002024-10-04 3:58PM EDT81.001.901.781.88-0.05-2.56%7619327.49%
NKE241011C000820002024-10-04 3:58PM EDT82.001.231.131.24-0.10-7.52%1,43079426.42%
NKE241011C000830002024-10-04 3:59PM EDT83.000.710.650.70-0.14-16.47%1,5481,79624.41%
NKE241011C000840002024-10-04 3:59PM EDT84.000.410.360.41-0.12-22.64%1,2791,19325.00%
NKE241011C000850002024-10-04 3:59PM EDT85.000.220.190.20-0.09-29.03%2,1502,39824.51%
NKE241011C000860002024-10-04 3:53PM EDT86.000.100.100.12-0.09-47.37%51276926.17%
NKE241011C000870002024-10-04 3:56PM EDT87.000.080.050.08-0.07-46.67%44344928.32%
NKE241011C000880002024-10-04 3:58PM EDT88.000.050.040.06-0.03-37.50%3581,55730.86%
NKE241011C000890002024-10-04 3:54PM EDT89.000.050.030.05-0.01-16.67%1611,18433.79%
NKE241011C000900002024-10-04 3:51PM EDT90.000.030.020.05-0.02-40.00%3681,80837.50%
NKE241011C000910002024-10-04 3:44PM EDT91.000.020.020.04-0.03-60.00%671,24339.84%
NKE241011C000920002024-10-04 3:59PM EDT92.000.030.010.030.00-4174841.41%
NKE241011C000930002024-10-04 2:15PM EDT93.000.030.020.04-0.03-50.00%3375046.88%
NKE241011C000940002024-10-04 3:50PM EDT94.000.030.020.03-0.02-40.00%381,24548.44%
NKE241011C000950002024-10-04 3:45PM EDT95.000.010.010.02-0.01-50.00%4371,55448.83%
NKE241011C000960002024-10-04 2:51PM EDT96.000.010.000.020.00-6646551.56%
NKE241011C000970002024-10-04 12:20PM EDT97.000.010.000.02-0.01-50.00%1170750.00%
NKE241011C000980002024-10-04 2:36PM EDT98.000.010.000.010.00-624650.00%
NKE241011C000990002024-10-04 11:11AM EDT99.000.010.000.010.00-565751.56%
NKE241011C001000002024-10-04 3:04PM EDT100.000.010.000.010.00-113,87754.69%
NKE241011C001010002024-10-03 11:30AM EDT101.000.010.000.01+0.01--36756.25%
NKE241011C001020002024-10-03 10:01AM EDT102.000.010.000.010.00-2469059.38%
NKE241011C001030002024-10-03 9:49AM EDT103.000.010.000.100.00-118980.86%
NKE241011C001040002024-10-03 1:26PM EDT104.000.020.000.010.00-1233864.06%
NKE241011C001050002024-10-04 9:32AM EDT105.000.020.000.01+0.01+100.00%11,40865.63%
NKE241011C001060002024-10-03 9:58AM EDT106.000.010.000.050.00-2726082.03%
NKE241011C001070002024-10-02 9:48AM EDT107.000.010.000.01+0.01--5071.88%
NKE241011C001100002024-10-04 2:11PM EDT110.000.010.000.010.00-194278.13%
PutsforOctober 11, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE241011P000500002024-10-01 11:25AM EDT50.000.020.000.02+0.02--2140.63%
NKE241011P000600002024-10-01 3:42PM EDT60.000.020.000.080.00-3735108.59%
NKE241011P000650002024-10-02 11:23AM EDT65.000.010.000.010.00-8856365.63%
NKE241011P000660002024-10-03 3:48PM EDT66.000.010.000.010.00-516962.50%
NKE241011P000670002024-10-04 9:44AM EDT67.000.010.000.02-0.01-50.00%115262.50%
NKE241011P000680002024-10-02 3:51PM EDT68.000.010.000.040.00-15421663.28%
NKE241011P000690002024-10-02 3:51PM EDT69.000.010.000.450.00-15518388.57%
NKE241011P000700002024-10-03 3:45PM EDT70.000.020.000.150.00-12287966.80%
NKE241011P000710002024-10-03 1:39PM EDT71.000.020.000.010.00-519946.88%
NKE241011P000720002024-10-04 3:37PM EDT72.000.010.000.01-0.01-50.00%40510042.19%
NKE241011P000730002024-10-04 3:57PM EDT73.000.010.010.02-0.02-66.67%1145342.19%
NKE241011P000740002024-10-03 3:48PM EDT74.000.050.000.030.00-15525840.23%
NKE241011P000750002024-10-04 3:43PM EDT75.000.020.020.03-0.04-66.67%1261,13235.94%
NKE241011P000760002024-10-04 3:50PM EDT76.000.030.030.04-0.04-57.14%23063933.01%
NKE241011P000770002024-10-04 3:56PM EDT77.000.050.050.06-0.08-61.54%641,51230.66%
NKE241011P000780002024-10-04 3:50PM EDT78.000.070.070.09-0.10-58.82%4811,35628.13%
NKE241011P000790002024-10-04 3:57PM EDT79.000.140.140.17-0.11-44.00%19169827.05%
NKE241011P000800002024-10-04 3:59PM EDT80.000.270.260.30-0.10-27.03%9474,33925.78%
NKE241011P000810002024-10-04 3:59PM EDT81.000.480.460.51-0.21-30.43%64278024.32%
NKE241011P000820002024-10-04 3:59PM EDT82.000.830.680.85-0.27-24.55%1,1691,54823.10%
NKE241011P000830002024-10-04 3:58PM EDT83.001.331.331.39-0.20-13.07%46699422.95%
NKE241011P000840002024-10-04 3:57PM EDT84.002.001.982.11-0.23-10.31%34072623.54%
NKE241011P000850002024-10-04 3:32PM EDT85.002.872.822.93-0.14-4.65%24374723.68%
NKE241011P000860002024-10-04 3:31PM EDT86.003.703.704.10-0.20-5.13%3156136.18%
NKE241011P000870002024-10-04 3:52PM EDT87.004.804.655.00-0.02-0.41%731,28937.79%
NKE241011P000880002024-10-04 3:45PM EDT88.005.785.705.85-0.17-2.86%3262234.18%
NKE241011P000890002024-10-04 3:10PM EDT89.006.656.658.50-0.13-1.92%3665270.80%
NKE241011P000900002024-10-04 12:38PM EDT90.007.107.658.55-0.67-8.62%4617858.01%
NKE241011P000910002024-10-03 10:05AM EDT91.007.888.659.250.00-61554.49%
NKE241011P000920002024-10-02 2:13PM EDT92.008.509.6010.500.00-461365.04%
NKE241011P000930002024-10-03 3:52PM EDT93.0010.7610.6511.000.00-16051.95%
NKE241011P000940002024-09-24 10:01AM EDT94.007.6511.6012.200.00-1063.48%
NKE241011P000950002024-10-03 3:52PM EDT95.0012.8812.6013.300.00-279071.48%
NKE241011P000960002024-10-02 10:32AM EDT96.0013.1412.6514.350.00-1098.58%
NKE241011P000980002024-10-02 3:34PM EDT98.0014.7515.6016.25+14.75--080.86%
NKE241011P000990002024-09-27 10:23AM EDT99.009.5516.6018.150.00-40113.18%
NKE241011P001000002024-10-04 11:47AM EDT100.0017.5017.0018.65+0.50+2.94%2276.17%
NKE241011P001050002024-10-03 3:52PM EDT105.0022.3722.6023.900.00-500130.66%
NKE241011P001060002024-10-03 3:52PM EDT106.0023.8423.6025.65+23.84--0154.49%
NKE241011P001070002024-09-30 9:50AM EDT107.0018.5524.6025.25+18.55--1111.72%
NKE241011P001100002024-10-01 3:45PM EDT110.0020.9226.2529.45+20.92--0110.55%