Australia markets open in 53 minutes

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.57+0.79 (+0.83%)
At close: 04:00PM EDT
95.40 -0.17 (-0.18%)
After hours: 07:06PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE261218C000450002024-05-31 11:45AM EDT45.0052.0551.5056.000.00-4653.72%
NKE261218C000475002024-04-05 9:33AM EDT47.5046.2747.0550.500.00-1338.23%
NKE261218C000500002024-06-12 9:33AM EDT50.0050.0047.5052.000.00-103251.26%
NKE261218C000550002024-06-13 9:36AM EDT55.0044.8143.5048.000.00-1748.71%
NKE261218C000600002024-06-17 3:52PM EDT60.0041.6539.8044.400.00-52247.19%
NKE261218C000650002024-06-07 3:46PM EDT65.0040.0036.1040.750.00-11645.31%
NKE261218C000700002024-06-05 12:00PM EDT70.0034.4032.6036.500.00-13241.90%
NKE261218C000750002024-06-11 12:56PM EDT75.0031.9129.6533.700.00-21941.63%
NKE261218C000800002024-06-18 12:00PM EDT80.0028.5026.8030.000.00-14439.21%
NKE261218C000825002024-05-02 1:05PM EDT82.5024.8425.3027.850.00-4437.38%
NKE261218C000850002024-05-31 11:04AM EDT85.0024.6524.9028.250.00-23440.35%
NKE261218C000875002024-06-07 11:30AM EDT87.5026.8022.4526.250.00-12838.68%
NKE261218C000900002024-06-20 3:56PM EDT90.0023.5122.7525.30+0.01+0.04%9310638.89%
NKE261218C000925002024-06-17 2:27PM EDT92.5022.1020.7523.400.00-14237.34%
NKE261218C000950002024-06-14 9:40AM EDT95.0018.6019.3022.050.00-18136.71%
NKE261218C000975002024-06-20 3:16PM EDT97.5018.7518.6021.40-0.75-3.85%217137.23%
NKE261218C001000002024-06-20 10:33AM EDT100.0018.6016.6519.20+0.88+4.97%720535.04%
NKE261218C001050002024-06-18 11:34AM EDT105.0016.0015.4518.050.00-15135.99%
NKE261218C001100002024-06-11 11:41AM EDT110.0015.1314.3517.500.00-55437.67%
NKE261218C001150002024-06-20 10:01AM EDT115.0012.8111.4514.90-2.04-13.74%12335.71%
NKE261218C001200002024-06-12 12:27PM EDT120.0011.0010.4013.200.00-211835.03%
NKE261218C001250002024-06-20 11:01AM EDT125.0010.159.1511.90-0.34-3.24%14434.81%
NKE261218C001300002024-06-06 10:02AM EDT130.009.307.7010.000.00-38533.36%
NKE261218C001350002024-05-15 1:53PM EDT135.006.606.658.450.00-11732.26%
NKE261218C001400002024-06-17 11:30AM EDT140.006.505.858.450.00-229833.80%
NKE261218C001450002024-06-11 11:34AM EDT145.005.793.758.400.00-51135.17%
NKE261218C001500002024-06-12 9:37AM EDT150.005.994.355.800.00-122631.46%
NKE261218C001550002024-06-20 1:43PM EDT155.004.604.105.75+0.35+8.24%824532.59%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE261218P000450002024-06-20 10:21AM EDT45.001.100.760.00-0.05-4.35%51712.50%
NKE261218P000475002024-06-13 11:00AM EDT47.500.820.001.650.00-11634.27%
NKE261218P000500002024-06-20 10:24AM EDT50.001.501.111.82-0.05-3.23%140533.05%
NKE261218P000550002024-06-20 2:40PM EDT55.002.031.862.77-0.10-4.69%247433.09%
NKE261218P000600002024-06-20 3:05PM EDT60.002.622.112.64+0.18+7.38%632428.57%
NKE261218P000650002024-06-20 12:23PM EDT65.003.503.453.50-0.58-14.22%86627.59%
NKE261218P000700002024-06-20 11:47AM EDT70.004.654.304.60-0.15-3.13%516426.80%
NKE261218P000750002024-06-20 12:11PM EDT75.005.955.505.90-0.55-8.46%329526.01%
NKE261218P000800002024-06-03 11:31AM EDT80.007.656.408.400.00-130727.23%
NKE261218P000825002024-05-22 12:08PM EDT82.509.106.0510.950.00-14634730.05%
NKE261218P000850002024-06-18 12:20PM EDT85.009.518.959.350.00-113724.80%
NKE261218P000875002024-06-18 10:33AM EDT87.5010.638.6012.100.00-11727.64%
NKE261218P000900002024-06-20 3:32PM EDT90.0010.689.6512.85-0.82-7.13%3675126.67%
NKE261218P000925002024-06-18 3:59PM EDT92.5011.9010.0514.200.00-1,0011,02126.67%
NKE261218P000950002024-06-13 9:39AM EDT95.0014.2011.4515.850.00-1023327.08%
NKE261218P000975002024-04-11 9:32AM EDT97.5016.5014.5518.950.00-1629.82%
NKE261218P001000002024-06-14 12:18PM EDT100.0017.0213.9518.150.00-155325.89%
NKE261218P001050002024-06-20 3:32PM EDT105.0017.7817.7520.20-1.64-8.44%241523.93%
NKE261218P001100002024-05-30 9:56AM EDT110.0025.3420.0023.550.00-13523.76%
NKE261218P001150002024-04-24 3:23PM EDT115.0025.1024.5529.250.00-31027.25%
NKE261218P001200002024-04-04 12:04PM EDT120.0031.6029.6531.000.00-91223.65%
NKE261218P001250002024-04-08 1:10PM EDT125.0035.9932.5534.050.00-5621.78%
NKE261218P001300002024-05-07 3:03PM EDT130.0037.1033.7038.000.00-51721.20%
NKE261218P001350002024-06-07 9:35AM EDT135.0039.7938.1042.250.00-1120.92%
NKE261218P001400002024-03-26 11:13AM EDT140.0047.1044.5049.500.00-1027.34%
NKE261218P001550002024-03-22 9:37AM EDT155.0062.2458.0063.000.00-1027.79%