NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250919C00045000 | 2024-10-02 11:34AM EDT | 45.00 | 40.03 | 35.60 | 37.35 | 0.00 | - | - | 1 | 49.12% |
| NKE250919C00050000 | 2024-10-03 9:40AM EDT | 50.00 | 35.02 | 32.10 | 33.15 | 0.00 | - | 1 | 7 | 48.00% |
| NKE250919C00055000 | 2024-09-17 3:35PM EDT | 55.00 | 28.29 | 26.30 | 28.30 | 0.00 | - | 2 | 2 | 41.71% |
| NKE250919C00060000 | 2024-10-01 3:32PM EDT | 60.00 | 31.58 | 23.65 | 24.85 | 0.00 | - | 3 | 4 | 42.86% |
| NKE250919C00065000 | 2024-10-02 2:52PM EDT | 65.00 | 22.03 | 19.75 | 21.05 | 0.00 | - | 2 | 13 | 40.72% |
| NKE250919C00070000 | 2024-10-02 3:09PM EDT | 70.00 | 18.10 | 16.10 | 17.85 | 0.00 | - | 16 | 21 | 39.99% |
| NKE250919C00072500 | 2024-10-07 3:44PM EDT | 72.50 | 14.54 | 14.25 | 15.75 | -2.03 | -12.25% | 1 | 19 | 37.42% |
| NKE250919C00075000 | 2024-10-04 1:09PM EDT | 75.00 | 14.40 | 12.95 | 13.25 | 0.00 | - | 3 | 27 | 33.37% |
| NKE250919C00077500 | 2024-10-07 2:04PM EDT | 77.50 | 11.40 | 11.60 | 11.80 | -1.85 | -13.96% | 2 | 36 | 32.76% |
| NKE250919C00080000 | 2024-10-07 12:11PM EDT | 80.00 | 10.05 | 10.30 | 10.45 | -1.08 | -9.70% | 8 | 68 | 32.18% |
| NKE250919C00082500 | 2024-10-07 12:33PM EDT | 82.50 | 8.95 | 9.05 | 9.25 | -0.96 | -9.69% | 68 | 49 | 31.79% |
| NKE250919C00085000 | 2024-10-07 2:48PM EDT | 85.00 | 7.70 | 7.95 | 8.15 | -1.30 | -14.44% | 7 | 220 | 31.43% |
| NKE250919C00087500 | 2024-10-07 9:31AM EDT | 87.50 | 7.60 | 6.90 | 7.10 | -0.30 | -3.80% | 2 | 187 | 30.93% |
| NKE250919C00090000 | 2024-10-07 11:59AM EDT | 90.00 | 5.90 | 6.00 | 6.20 | -0.90 | -13.24% | 12 | 513 | 30.63% |
| NKE250919C00092500 | 2024-10-07 2:20PM EDT | 92.50 | 5.15 | 5.20 | 5.45 | -0.70 | -11.97% | 48 | 429 | 30.54% |
| NKE250919C00095000 | 2024-10-07 3:47PM EDT | 95.00 | 4.54 | 4.50 | 5.10 | -1.11 | -19.65% | 26 | 612 | 31.56% |
| NKE250919C00097500 | 2024-10-07 11:12AM EDT | 97.50 | 3.90 | 3.65 | 4.05 | -0.51 | -11.56% | 4 | 1 | 29.92% |
| NKE250919C00100000 | 2024-10-07 1:33PM EDT | 100.00 | 3.30 | 3.35 | 3.50 | -0.65 | -16.46% | 54 | 273 | 29.76% |
| NKE250919C00105000 | 2024-10-07 1:33PM EDT | 105.00 | 2.50 | 2.44 | 2.61 | -0.58 | -18.83% | 1 | 86 | 29.54% |
| NKE250919C00110000 | 2024-10-04 11:27AM EDT | 110.00 | 2.19 | 1.82 | 2.09 | 0.00 | - | 1 | 96 | 30.14% |
| NKE250919C00115000 | 2024-10-07 10:59AM EDT | 115.00 | 1.39 | 1.34 | 1.43 | -0.29 | -17.26% | 46 | 80 | 29.30% |
| NKE250919C00120000 | 2024-10-07 1:39PM EDT | 120.00 | 1.00 | 0.98 | 1.06 | -0.20 | -16.67% | 1 | 114 | 29.27% |
| NKE250919C00125000 | 2024-10-04 3:42PM EDT | 125.00 | 0.85 | 0.69 | 0.80 | 0.00 | - | 1 | 65 | 29.40% |
| NKE250919C00130000 | 2024-10-07 3:33PM EDT | 130.00 | 0.58 | 0.53 | 0.61 | -0.16 | -21.62% | 5 | 33 | 29.59% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250919P00040000 | 2024-10-04 1:13PM EDT | 40.00 | 0.21 | 0.13 | 1.46 | 0.00 | - | 3 | 3 | 56.52% |
| NKE250919P00042500 | 2024-10-07 10:38AM EDT | 42.50 | 0.31 | 0.21 | 0.36 | 0.00 | - | 2 | 3 | 38.01% |
| NKE250919P00045000 | 2024-10-07 10:35AM EDT | 45.00 | 0.36 | 0.28 | 0.56 | +0.03 | +9.09% | 2 | 2 | 38.36% |
| NKE250919P00047500 | 2024-10-07 10:37AM EDT | 47.50 | 0.48 | 0.39 | 0.49 | +0.06 | +14.29% | 2 | 192 | 34.33% |
| NKE250919P00050000 | 2024-10-07 10:38AM EDT | 50.00 | 0.60 | 0.47 | 0.80 | 0.00 | - | 2 | 79 | 35.28% |
| NKE250919P00055000 | 2024-10-02 1:36PM EDT | 55.00 | 0.83 | 0.87 | 1.01 | 0.00 | - | 8 | 46 | 31.42% |
| NKE250919P00060000 | 2024-10-07 10:12AM EDT | 60.00 | 1.45 | 1.49 | 1.59 | +0.11 | +8.21% | 10 | 187 | 29.77% |
| NKE250919P00065000 | 2024-10-07 2:06PM EDT | 65.00 | 2.46 | 2.20 | 2.45 | +0.28 | +12.84% | 100 | 108 | 28.39% |
| NKE250919P00070000 | 2024-10-07 3:54PM EDT | 70.00 | 3.75 | 3.65 | 3.80 | +0.45 | +13.64% | 5 | 3,245 | 27.71% |
| NKE250919P00072500 | 2024-10-03 2:12PM EDT | 72.50 | 4.25 | 4.45 | 4.75 | 0.00 | - | 101 | 470 | 27.80% |
| NKE250919P00075000 | 2024-10-07 12:00PM EDT | 75.00 | 5.40 | 5.35 | 5.50 | +0.35 | +6.93% | 3 | 359 | 26.77% |
| NKE250919P00077500 | 2024-10-03 10:25AM EDT | 77.50 | 5.80 | 6.30 | 6.50 | 0.00 | - | 1 | 176 | 26.25% |
| NKE250919P00080000 | 2024-10-07 12:03PM EDT | 80.00 | 7.55 | 7.10 | 7.65 | +0.45 | +6.34% | 6 | 4,281 | 25.84% |
| NKE250919P00082500 | 2024-10-07 10:50AM EDT | 82.50 | 8.55 | 8.70 | 8.90 | +0.50 | +6.21% | 5 | 451 | 25.38% |
| NKE250919P00085000 | 2024-10-07 11:05AM EDT | 85.00 | 10.02 | 9.90 | 10.20 | +1.04 | +11.58% | 2 | 273 | 24.70% |
| NKE250919P00087500 | 2024-10-04 12:06PM EDT | 87.50 | 10.30 | 11.40 | 11.70 | 0.00 | - | 1 | 372 | 24.29% |
| NKE250919P00090000 | 2024-10-04 3:25PM EDT | 90.00 | 12.25 | 12.15 | 13.25 | 0.00 | - | 2 | 247 | 23.65% |
| NKE250919P00092500 | 2024-10-02 11:20AM EDT | 92.50 | 12.78 | 14.65 | 14.95 | 0.00 | - | 20 | 38 | 23.12% |
| NKE250919P00095000 | 2024-10-07 3:54PM EDT | 95.00 | 16.77 | 15.60 | 16.75 | +2.17 | +14.86% | 3 | 10 | 22.55% |
| NKE250919P00097500 | 2024-10-03 12:25PM EDT | 97.50 | 17.20 | 17.90 | 18.60 | 0.00 | - | - | 21 | 21.74% |
| NKE250919P00100000 | 2024-10-03 12:24PM EDT | 100.00 | 19.10 | 19.90 | 20.60 | 0.00 | - | 2 | 25 | 21.11% |
| NKE250919P00105000 | 2024-10-02 1:00PM EDT | 105.00 | 22.15 | 24.20 | 25.20 | 0.00 | - | 161 | 168 | 21.88% |
| NKE250919P00110000 | 2024-10-02 9:33AM EDT | 110.00 | 27.17 | 29.05 | 29.40 | 0.00 | - | 10 | 13 | 17.70% |
| NKE250919P00120000 | 2024-10-02 10:19AM EDT | 120.00 | 37.00 | 38.05 | 40.10 | 0.00 | - | 1 | 0 | 28.44% |
© 2024 Yahoo. All rights reserved.