NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250620C00050000 | 2023-08-30 12:14PM EST | 50.00 | 56.00 | 47.95 | 50.60 | 0.00 | - | - | 1 | 0.00% |
| NKE250620C00055000 | 2023-09-21 2:43PM EST | 55.00 | 41.61 | 49.40 | 53.95 | 0.00 | - | - | 1 | 35.83% |
| NKE250620C00065000 | 2023-10-03 9:46AM EST | 65.00 | 36.75 | 44.85 | 46.05 | 0.00 | - | 2 | 4 | 38.95% |
| NKE250620C00070000 | 2023-10-03 1:10PM EST | 70.00 | 32.25 | 41.00 | 41.95 | 0.00 | - | 1 | 0 | 37.96% |
| NKE250620C00075000 | 2023-09-26 1:35PM EST | 75.00 | 25.85 | 33.25 | 33.95 | 0.00 | - | - | 7 | 21.53% |
| NKE250620C00080000 | 2023-11-10 1:13PM EST | 80.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250620C00085000 | 2023-11-07 11:35AM EST | 85.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250620C00087500 | 2023-11-13 11:33AM EST | 87.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE250620C00090000 | 2023-11-16 11:07AM EST | 90.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE250620C00092500 | 2023-10-19 1:51PM EST | 92.50 | 24.44 | 25.15 | 26.10 | 0.00 | - | 1 | 1 | 34.88% |
| NKE250620C00095000 | 2023-11-07 1:53PM EST | 95.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250620C00097500 | 2023-11-27 11:11AM EST | 97.50 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE250620C00100000 | 2023-11-27 3:15PM EST | 100.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE250620C00105000 | 2023-11-22 1:41PM EST | 105.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250620C00110000 | 2023-11-22 2:42PM EST | 110.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| NKE250620C00115000 | 2023-11-22 9:30AM EST | 115.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NKE250620C00120000 | 2023-11-20 2:13PM EST | 120.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| NKE250620C00125000 | 2023-11-27 11:42AM EST | 125.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NKE250620C00130000 | 2023-11-22 10:22AM EST | 130.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NKE250620C00135000 | 2023-10-11 2:25PM EST | 135.00 | 4.95 | 6.95 | 7.25 | 0.00 | - | 1 | 132 | 29.24% |
| NKE250620C00140000 | 2023-11-21 12:40PM EST | 140.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NKE250620C00145000 | 2023-11-21 1:19PM EST | 145.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE250620C00150000 | 2023-09-29 10:31AM EST | 150.00 | 2.20 | 2.65 | 2.92 | 0.00 | - | 1 | 33 | 24.83% |
| NKE250620C00155000 | 2023-11-24 10:08AM EST | 155.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| NKE250620C00160000 | 2023-11-15 9:44AM EST | 160.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE250620C00165000 | 2023-11-16 3:33PM EST | 165.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250620P00045000 | 2023-11-21 10:01AM EST | 45.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE250620P00047500 | 2023-11-22 9:59AM EST | 47.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE250620P00050000 | 2023-11-27 11:50AM EST | 50.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE250620P00055000 | 2023-11-07 9:43AM EST | 55.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE250620P00060000 | 2023-11-20 11:40AM EST | 60.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NKE250620P00065000 | 2023-11-02 2:55PM EST | 65.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE250620P00070000 | 2023-10-04 11:47AM EST | 70.00 | 3.65 | 2.36 | 2.43 | 0.00 | - | 1 | 1,211 | 31.97% |
| NKE250620P00075000 | 2023-11-22 12:56PM EST | 75.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE250620P00080000 | 2023-11-21 10:16AM EST | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| NKE250620P00082500 | 2023-11-22 10:17AM EST | 82.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| NKE250620P00085000 | 2023-11-10 12:09PM EST | 85.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NKE250620P00087500 | 2023-10-05 2:54PM EST | 87.50 | 8.40 | 5.55 | 5.70 | 0.00 | - | - | 14 | 28.03% |
| NKE250620P00090000 | 2023-11-07 3:50PM EST | 90.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NKE250620P00092500 | 2023-11-22 11:56AM EST | 92.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NKE250620P00095000 | 2023-11-15 1:37PM EST | 95.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NKE250620P00097500 | 2023-11-22 2:40PM EST | 97.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NKE250620P00100000 | 2023-11-17 1:32PM EST | 100.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NKE250620P00105000 | 2023-11-22 2:40PM EST | 105.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NKE250620P00110000 | 2023-11-17 10:37AM EST | 110.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250620P00120000 | 2023-10-02 8:51AM EST | 120.00 | 27.16 | 22.35 | 23.00 | 0.00 | - | 1 | 3 | 28.82% |
| NKE250620P00135000 | 2023-08-29 2:51PM EST | 135.00 | 34.18 | 44.85 | 46.10 | 0.00 | - | - | 0 | 50.62% |
| NKE250620P00140000 | 2023-08-28 9:23AM EST | 140.00 | 41.08 | 50.20 | 50.95 | 0.00 | - | 3 | 0 | 53.07% |
| NKE250620P00145000 | 2023-09-14 9:23AM EST | 145.00 | 49.00 | 44.60 | 46.05 | 0.00 | - | 1 | 2 | 36.95% |
| NKE250620P00155000 | 2023-09-19 12:24PM EST | 155.00 | 60.30 | 51.45 | 52.50 | 0.00 | - | - | 0 | 32.89% |
| NKE250620P00160000 | 2023-08-03 9:17AM EST | 160.00 | 51.99 | 56.70 | 58.75 | 0.00 | - | 4 | 4 | 37.34% |
© 2023 Yahoo. All rights reserved.