NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250620C00040000 | 2024-09-20 9:46AM EDT | 40.00 | 47.50 | 41.10 | 44.75 | 0.00 | - | 2 | 6 | 55.13% |
| NKE250620C00045000 | 2024-09-26 9:30AM EDT | 45.00 | 45.75 | 36.90 | 39.70 | 0.00 | - | 1 | 7 | 52.56% |
| NKE250620C00047500 | 2024-10-02 2:23PM EDT | 47.50 | 37.14 | 34.25 | 36.60 | 0.00 | - | 1 | 6 | 57.06% |
| NKE250620C00050000 | 2024-10-02 1:23PM EDT | 50.00 | 34.45 | 32.35 | 35.10 | 0.00 | - | 1 | 43 | 61.07% |
| NKE250620C00055000 | 2024-10-01 12:36PM EDT | 55.00 | 35.40 | 27.10 | 30.30 | 0.00 | - | 1 | 139 | 53.67% |
| NKE250620C00060000 | 2024-10-04 12:25PM EDT | 60.00 | 24.70 | 22.60 | 24.50 | -0.10 | -0.40% | 2 | 121 | 40.36% |
| NKE250620C00065000 | 2024-10-03 10:07AM EDT | 65.00 | 20.20 | 19.95 | 20.25 | -0.80 | -3.81% | 4 | 234 | 37.37% |
| NKE250620C00067500 | 2024-10-02 1:51PM EDT | 67.50 | 19.20 | 17.05 | 19.15 | 0.00 | - | 2 | 59 | 40.56% |
| NKE250620C00070000 | 2024-10-04 12:25PM EDT | 70.00 | 16.50 | 15.15 | 16.70 | +0.55 | +3.45% | 1 | 896 | 36.72% |
| NKE250620C00072500 | 2024-10-04 3:18PM EDT | 72.50 | 14.30 | 13.25 | 14.80 | 0.00 | - | 33 | 48 | 35.25% |
| NKE250620C00075000 | 2024-10-04 12:25PM EDT | 75.00 | 13.00 | 11.85 | 12.75 | +0.45 | +3.59% | 5 | 1,713 | 32.90% |
| NKE250620C00077500 | 2024-10-04 3:26PM EDT | 77.50 | 11.15 | 10.10 | 11.55 | +0.15 | +1.36% | 2 | 254 | 33.61% |
| NKE250620C00080000 | 2024-10-04 3:59PM EDT | 80.00 | 9.70 | 9.60 | 10.20 | +0.09 | +0.94% | 9 | 3,954 | 33.29% |
| NKE250620C00082500 | 2024-10-04 2:46PM EDT | 82.50 | 8.35 | 7.40 | 9.15 | 0.00 | - | 6 | 1,134 | 33.67% |
| NKE250620C00085000 | 2024-10-04 1:37PM EDT | 85.00 | 7.25 | 7.10 | 7.25 | +0.11 | +1.54% | 6 | 3,096 | 30.58% |
| NKE250620C00087500 | 2024-10-04 9:40AM EDT | 87.50 | 6.70 | 6.05 | 6.20 | +0.45 | +7.20% | 1 | 575 | 30.19% |
| NKE250620C00090000 | 2024-10-04 3:37PM EDT | 90.00 | 5.18 | 5.15 | 5.25 | -0.22 | -4.07% | 14 | 2,768 | 29.77% |
| NKE250620C00092500 | 2024-10-03 2:23PM EDT | 92.50 | 4.40 | 4.30 | 4.45 | 0.00 | - | 8 | 841 | 29.53% |
| NKE250620C00095000 | 2024-10-04 3:45PM EDT | 95.00 | 3.60 | 3.60 | 3.75 | -0.15 | -4.00% | 20 | 4,846 | 29.30% |
| NKE250620C00097500 | 2024-10-04 12:57PM EDT | 97.50 | 3.08 | 3.00 | 3.15 | -0.07 | -2.22% | 2 | 1,393 | 29.13% |
| NKE250620C00100000 | 2024-10-04 2:13PM EDT | 100.00 | 2.58 | 2.55 | 2.61 | -0.07 | -2.64% | 125 | 6,332 | 28.86% |
| NKE250620C00105000 | 2024-10-03 3:57PM EDT | 105.00 | 1.85 | 1.71 | 1.84 | 0.00 | - | 113 | 1,758 | 28.82% |
| NKE250620C00110000 | 2024-10-04 2:46PM EDT | 110.00 | 1.20 | 1.20 | 1.29 | -0.05 | -4.00% | 70 | 2,837 | 28.83% |
| NKE250620C00115000 | 2024-10-04 12:23PM EDT | 115.00 | 0.92 | 0.72 | 0.92 | -0.08 | -8.00% | 4 | 2,221 | 29.04% |
| NKE250620C00120000 | 2024-10-04 10:49AM EDT | 120.00 | 0.60 | 0.57 | 0.64 | 0.00 | - | 9 | 3,305 | 29.09% |
| NKE250620C00125000 | 2024-10-04 1:57PM EDT | 125.00 | 0.44 | 0.31 | 0.47 | -0.01 | -2.22% | 9 | 3,333 | 29.47% |
| NKE250620C00130000 | 2024-10-04 10:09AM EDT | 130.00 | 0.36 | 0.27 | 0.36 | 0.00 | - | 3 | 1,061 | 30.05% |
| NKE250620C00135000 | 2024-10-04 2:13PM EDT | 135.00 | 0.24 | 0.20 | 0.26 | -0.06 | -20.00% | 6 | 460 | 30.27% |
| NKE250620C00140000 | 2024-10-04 2:44PM EDT | 140.00 | 0.22 | 0.15 | 0.19 | +0.02 | +10.00% | 17 | 1,422 | 30.52% |
| NKE250620C00145000 | 2024-10-04 12:27PM EDT | 145.00 | 0.16 | 0.05 | 0.34 | -0.04 | -20.00% | 15 | 680 | 35.21% |
| NKE250620C00150000 | 2024-10-04 10:33AM EDT | 150.00 | 0.15 | 0.04 | 0.31 | +0.01 | +7.14% | 54 | 681 | 36.28% |
| NKE250620C00155000 | 2024-10-04 9:51AM EDT | 155.00 | 0.15 | 0.03 | 0.20 | +0.02 | +15.38% | 2 | 865 | 35.45% |
| NKE250620C00160000 | 2024-10-04 9:56AM EDT | 160.00 | 0.14 | 0.02 | 0.15 | +0.03 | +27.27% | 2 | 499 | 35.45% |
| NKE250620C00165000 | 2024-10-04 3:20PM EDT | 165.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 1 | 376 | 34.86% |
| NKE250620C00170000 | 2024-10-04 10:04AM EDT | 170.00 | 0.10 | 0.02 | 0.10 | -0.01 | -9.09% | 2 | 721 | 36.13% |
| NKE250620C00175000 | 2024-10-03 10:29AM EDT | 175.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 2 | 25 | 38.57% |
| NKE250620C00180000 | 2024-10-04 9:32AM EDT | 180.00 | 0.01 | 0.01 | 0.11 | -0.14 | -93.33% | 6 | 862 | 38.97% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250620P00037500 | 2024-10-03 11:32AM EDT | 37.50 | 0.08 | 0.03 | 1.35 | 0.00 | - | 2 | 89 | 59.77% |
| NKE250620P00040000 | 2024-10-04 12:34PM EDT | 40.00 | 0.12 | 0.04 | 0.31 | +0.01 | +9.09% | 4 | 77 | 47.27% |
| NKE250620P00042500 | 2024-10-04 10:02AM EDT | 42.50 | 0.19 | 0.05 | 0.19 | +0.02 | +11.76% | 2 | 5 | 40.23% |
| NKE250620P00045000 | 2024-10-04 10:02AM EDT | 45.00 | 0.20 | 0.07 | 0.42 | -0.08 | -28.57% | 2 | 2,273 | 42.82% |
| NKE250620P00047500 | 2024-10-04 10:03AM EDT | 47.50 | 0.28 | 0.17 | 0.28 | -0.01 | -3.45% | 2 | 929 | 36.52% |
| NKE250620P00050000 | 2024-10-04 10:03AM EDT | 50.00 | 0.33 | 0.13 | 0.36 | -0.01 | -2.94% | 2 | 2,677 | 35.21% |
| NKE250620P00055000 | 2024-10-04 10:03AM EDT | 55.00 | 0.55 | 0.44 | 0.55 | +0.09 | +19.57% | 2 | 4,674 | 32.25% |
| NKE250620P00060000 | 2024-10-02 11:50AM EDT | 60.00 | 0.84 | 0.84 | 1.13 | 0.00 | - | 21 | 3,438 | 32.13% |
| NKE250620P00065000 | 2024-10-03 3:49PM EDT | 65.00 | 1.59 | 1.46 | 1.80 | 0.00 | - | 19 | 8,276 | 30.42% |
| NKE250620P00067500 | 2024-10-03 2:12PM EDT | 67.50 | 1.85 | 1.91 | 2.41 | -0.22 | -10.63% | 10 | 484 | 30.53% |
| NKE250620P00070000 | 2024-10-03 10:45AM EDT | 70.00 | 2.65 | 2.47 | 2.74 | 0.00 | - | 1,070 | 12,504 | 28.67% |
| NKE250620P00072500 | 2024-10-03 2:14PM EDT | 72.50 | 3.25 | 3.10 | 3.20 | 0.00 | - | 145 | 3,079 | 27.17% |
| NKE250620P00075000 | 2024-10-03 12:47PM EDT | 75.00 | 3.90 | 3.85 | 4.25 | 0.00 | - | 58 | 10,211 | 27.81% |
| NKE250620P00077500 | 2024-10-04 2:55PM EDT | 77.50 | 4.83 | 4.75 | 5.90 | +0.03 | +0.62% | 164 | 404 | 30.16% |
| NKE250620P00080000 | 2024-10-03 3:48PM EDT | 80.00 | 6.05 | 5.65 | 5.90 | 0.00 | - | 24 | 13,688 | 25.67% |
| NKE250620P00082500 | 2024-10-04 1:11PM EDT | 82.50 | 6.90 | 6.90 | 7.05 | 0.00 | - | 9 | 2,730 | 25.12% |
| NKE250620P00085000 | 2024-10-03 3:48PM EDT | 85.00 | 8.52 | 7.90 | 8.35 | 0.00 | - | 33 | 4,754 | 24.62% |
| NKE250620P00087500 | 2024-10-04 11:05AM EDT | 87.50 | 9.55 | 9.55 | 10.80 | +0.55 | +6.11% | 6 | 1,684 | 27.83% |
| NKE250620P00090000 | 2024-10-03 10:09AM EDT | 90.00 | 11.04 | 11.20 | 11.70 | 0.00 | - | 1 | 2,186 | 24.89% |
| NKE250620P00092500 | 2024-10-03 10:30AM EDT | 92.50 | 12.80 | 12.40 | 13.45 | 0.00 | - | 1 | 1,370 | 24.63% |
| NKE250620P00095000 | 2024-10-04 3:39PM EDT | 95.00 | 14.85 | 14.65 | 15.40 | +0.77 | +5.47% | 236 | 6,724 | 24.76% |
| NKE250620P00097500 | 2024-09-30 11:55AM EDT | 97.50 | 16.40 | 15.90 | 16.75 | +3.40 | +26.15% | 5 | 1,178 | 21.51% |
| NKE250620P00100000 | 2024-10-02 12:29PM EDT | 100.00 | 17.70 | 18.60 | 18.80 | 0.00 | - | 2 | 653 | 20.85% |
| NKE250620P00105000 | 2024-09-20 10:41AM EDT | 105.00 | 21.00 | 22.70 | 23.90 | 0.00 | - | 12 | 98 | 24.85% |
| NKE250620P00110000 | 2024-09-27 9:37AM EDT | 110.00 | 21.50 | 26.15 | 29.30 | 0.00 | - | 1 | 145 | 30.51% |
| NKE250620P00115000 | 2024-09-27 10:09AM EDT | 115.00 | 26.00 | 31.25 | 33.30 | 0.00 | - | 7 | 18 | 25.83% |
| NKE250620P00120000 | 2024-10-04 1:36PM EDT | 120.00 | 37.49 | 36.45 | 39.60 | -0.46 | -1.21% | 1 | 1 | 38.16% |
| NKE250620P00125000 | 2024-07-05 11:31AM EDT | 125.00 | 49.25 | 48.80 | 53.50 | 0.00 | - | 4 | 0 | 70.97% |
| NKE250620P00130000 | 2024-08-26 3:41PM EDT | 130.00 | 46.00 | 40.75 | 43.30 | 0.00 | - | 60 | 0 | 0.00% |
| NKE250620P00135000 | 2024-03-21 12:55PM EDT | 135.00 | 34.25 | 38.00 | 43.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250620P00140000 | 2024-06-28 12:03PM EDT | 140.00 | 63.84 | 65.50 | 69.55 | 0.00 | - | 2 | 0 | 84.96% |
| NKE250620P00145000 | 2024-09-30 10:04AM EDT | 145.00 | 56.18 | 60.95 | 64.65 | 0.00 | - | 1 | 2 | 50.38% |
| NKE250620P00150000 | 2024-09-26 3:39PM EDT | 150.00 | 60.90 | 66.60 | 69.70 | 0.00 | - | 2 | 0 | 52.76% |
| NKE250620P00155000 | 2023-09-19 1:24PM EDT | 155.00 | 60.30 | 51.45 | 52.50 | 0.00 | - | - | 0 | 0.00% |
| NKE250620P00160000 | 2024-02-01 3:32PM EDT | 160.00 | 58.85 | 56.95 | 60.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.