Canada markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
105.63+0.55 (+0.52%)
At close: 04:00PM EST
105.62 -0.01 (-0.01%)
After hours: 07:50PM EST
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE240301C000890002024-02-22 3:30PM EST89.0015.8015.0518.700.00-2511177.54%
NKE240301C000900002024-02-22 10:19AM EST90.0014.8014.0517.750.00-11675.00%
NKE240301C000910002024-02-07 11:54AM EST91.0012.8212.8016.750.00-1162.31%
NKE240301C000920002024-01-19 1:17PM EST92.0010.2711.4012.150.00-1151120.00%
NKE240301C000930002024-02-15 9:40AM EST93.0014.2011.1514.700.00-15363.87%
NKE240301C000940002024-02-16 12:35PM EST94.009.2010.1013.700.00-29158.40%
NKE240301C000950002024-01-31 1:58PM EST95.008.308.8512.750.00-110108.35%
NKE240301C000960002024-02-16 1:08PM EST96.007.207.8011.700.00-425101.07%
NKE240301C000970002024-02-21 11:12AM EST97.007.557.0510.550.00-1011291.55%
NKE240301C000980002024-02-22 1:14PM EST98.006.545.909.600.00-14720386.52%
NKE240301C000990002024-02-23 1:12PM EST99.006.804.908.75+0.48+7.59%113383.42%
NKE240301C001000002024-02-23 3:33PM EST100.005.804.706.80+1.09+23.14%1238556.98%
NKE240301C001010002024-02-23 11:21AM EST101.005.074.155.35+1.14+29.01%2663041.07%
NKE240301C001020002024-02-23 10:58AM EST102.004.233.354.00+1.33+45.86%1227927.15%
NKE240301C001030002024-02-23 12:49PM EST103.003.102.943.20+0.62+25.00%7253826.76%
NKE240301C001040002024-02-23 3:59PM EST104.002.342.162.32+0.57+32.20%13559823.34%
NKE240301C001050002024-02-23 3:59PM EST105.001.641.551.62+0.18+12.33%3791,07622.02%
NKE240301C001060002024-02-23 3:59PM EST106.001.091.031.08+0.21+23.86%9041,00321.49%
NKE240301C001070002024-02-23 3:58PM EST107.000.730.640.67+0.13+21.67%69469721.05%
NKE240301C001080002024-02-23 3:58PM EST108.000.440.400.41+0.01+2.33%90753621.24%
NKE240301C001090002024-02-23 3:59PM EST109.000.260.220.25+0.02+8.33%22463221.78%
NKE240301C001100002024-02-23 3:51PM EST110.000.150.130.150.00-7031,69322.36%
NKE240301C001110002024-02-23 3:34PM EST111.000.080.080.090.00-5720223.05%
NKE240301C001120002024-02-23 2:52PM EST112.000.060.000.070.00-267225.00%
NKE240301C001130002024-02-23 3:09PM EST113.000.050.030.200.00-711535.06%
NKE240301C001140002024-02-22 3:56PM EST114.000.160.020.200.00-20110538.48%
NKE240301C001150002024-02-23 2:34PM EST115.000.020.000.10-0.01-33.33%224136.04%
NKE240301C001160002024-02-23 10:34AM EST116.000.170.010.05+0.13+325.00%410234.57%
NKE240301C001170002024-02-21 1:07PM EST117.000.010.000.370.00-3455.71%
NKE240301C001180002024-02-21 3:49PM EST118.000.030.000.180.00-305550.00%
NKE240301C001190002024-02-21 3:52PM EST119.000.020.000.750.00-707562.50%
NKE240301C001200002024-02-21 3:48PM EST120.000.050.000.750.00-10022765.72%
NKE240301C001250002024-02-14 3:54PM EST125.000.020.000.060.00-2507552.73%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NKE240301P000700002024-02-23 1:17PM EST70.000.010.000.04-0.01-50.00%24114.06%
NKE240301P000750002024-02-02 9:37AM EST75.000.010.000.150.00-11114.06%
NKE240301P000800002024-02-05 1:46PM EST80.000.030.000.260.00-5050103.32%
NKE240301P000850002024-02-05 9:30AM EST85.000.170.000.860.00-112106.25%
NKE240301P000870002024-02-09 1:25PM EST87.000.060.002.130.00-28124.12%
NKE240301P000880002024-02-21 1:18PM EST88.000.020.010.040.00-2015156.25%
NKE240301P000890002024-02-21 11:08AM EST89.000.020.000.430.00-227275.49%
NKE240301P000900002024-02-23 10:46AM EST90.000.020.010.02-0.02-50.00%317948.83%
NKE240301P000910002024-02-21 3:10PM EST91.000.040.000.070.00-23854.88%
NKE240301P000920002024-02-23 3:13PM EST92.000.030.000.270.00-6511057.81%
NKE240301P000930002024-02-21 10:47AM EST93.000.060.000.270.00-17454.10%
NKE240301P000940002024-02-23 9:50AM EST94.000.020.010.28-0.02-50.00%5051950.98%
NKE240301P000950002024-02-23 3:23PM EST95.000.040.011.100.00-217165.92%
NKE240301P000960002024-02-23 3:13PM EST96.000.040.030.27-0.01-20.00%38169950.20%
NKE240301P000970002024-02-23 3:04PM EST97.000.070.020.35-0.01-12.50%1339649.27%
NKE240301P000980002024-02-23 3:41PM EST98.000.040.040.06-0.05-55.56%763,41830.08%
NKE240301P000990002024-02-23 1:35PM EST99.000.060.030.13-0.08-57.14%331,45731.25%
NKE240301P001000002024-02-23 3:59PM EST100.000.080.080.10-0.11-57.89%1132,36425.78%
NKE240301P001010002024-02-23 3:45PM EST101.000.130.130.22-0.23-63.89%5717927.10%
NKE240301P001020002024-02-23 3:25PM EST102.000.220.220.25-0.32-59.26%8733523.68%
NKE240301P001030002024-02-23 3:59PM EST103.000.370.390.41-0.33-47.14%20644623.10%
NKE240301P001040002024-02-23 3:58PM EST104.000.600.650.69-0.44-42.31%20557523.34%
NKE240301P001050002024-02-23 3:57PM EST105.001.041.041.07-0.46-30.67%54981523.41%
NKE240301P001060002024-02-23 3:59PM EST106.001.501.561.59-0.61-28.91%15340623.90%
NKE240301P001070002024-02-23 3:59PM EST107.002.132.202.24-0.94-30.62%12721124.76%
NKE240301P001080002024-02-23 2:55PM EST108.003.102.933.05-1.10-26.19%1611427.00%
NKE240301P001090002024-02-23 11:49AM EST109.003.753.603.95-1.05-21.88%62030.03%
NKE240301P001100002024-02-23 12:42PM EST110.004.903.956.45-0.75-13.27%54565.19%
NKE240301P001110002024-02-09 12:26PM EST111.007.153.957.300.00-1467.92%
NKE240301P001120002024-02-23 12:06PM EST112.006.506.008.40+0.14+2.20%43675.22%
NKE240301P001130002024-01-23 9:48AM EST113.0011.407.109.200.00-1053.08%
NKE240301P001140002024-02-23 3:36PM EST114.008.646.6510.40-4.18-32.61%6185.35%
NKE240301P001150002024-02-12 3:53PM EST115.007.907.6011.550.00-171893.26%
NKE240301P001160002024-02-22 10:33AM EST116.0011.358.6512.600.00-1199.02%
NKE240301P001200002024-02-22 12:16PM EST120.0015.9712.6516.500.00-5557.42%
NKE240301P001400002024-02-21 1:17PM EST140.0034.9032.5536.550.00--1105.27%