NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE251219C00045000 | 2024-04-04 2:15PM EDT | 45.00 | 47.00 | 48.50 | 53.00 | 0.00 | - | 1 | 2 | 57.73% |
| NKE251219C00050000 | 2024-04-03 9:30AM EDT | 50.00 | 44.00 | 44.65 | 49.00 | 0.00 | - | 2 | 4 | 55.73% |
| NKE251219C00055000 | 2023-12-22 3:03PM EDT | 55.00 | 57.21 | 47.05 | 50.55 | 0.00 | - | 1 | 9 | 67.53% |
| NKE251219C00060000 | 2024-04-02 2:54PM EDT | 60.00 | 35.60 | 37.55 | 38.90 | 0.00 | - | 10 | 10 | 43.13% |
| NKE251219C00065000 | 2024-04-08 11:37AM EDT | 65.00 | 30.54 | 34.15 | 35.40 | 0.00 | - | 2 | 13 | 42.78% |
| NKE251219C00070000 | 2024-04-23 1:10PM EDT | 70.00 | 31.12 | 30.65 | 30.95 | 0.00 | - | 1 | 58 | 38.98% |
| NKE251219C00075000 | 2024-04-18 9:32AM EDT | 75.00 | 28.40 | 27.15 | 27.40 | 0.00 | - | 1 | 22 | 37.61% |
| NKE251219C00080000 | 2024-04-16 11:42AM EDT | 80.00 | 24.00 | 23.75 | 24.20 | 0.00 | - | 1 | 18 | 36.68% |
| NKE251219C00082500 | 2024-04-08 11:38AM EDT | 82.50 | 19.40 | 22.05 | 22.70 | 0.00 | - | - | 1 | 36.27% |
| NKE251219C00085000 | 2024-04-19 12:12PM EDT | 85.00 | 22.30 | 20.50 | 21.50 | 0.00 | - | 1 | 24 | 36.42% |
| NKE251219C00087500 | 2024-04-15 1:30PM EDT | 87.50 | 19.35 | 19.00 | 21.30 | 0.00 | - | 1 | 29 | 38.67% |
| NKE251219C00090000 | 2024-04-22 11:28AM EDT | 90.00 | 17.65 | 17.80 | 18.35 | 0.00 | - | 16 | 52 | 34.66% |
| NKE251219C00092500 | 2024-04-18 1:55PM EDT | 92.50 | 17.50 | 16.20 | 17.15 | 0.00 | - | 1 | 20 | 34.45% |
| NKE251219C00095000 | 2024-04-24 10:27AM EDT | 95.00 | 15.70 | 13.90 | 15.70 | 0.00 | - | 2 | 33 | 33.58% |
| NKE251219C00097500 | 2024-04-22 10:20AM EDT | 97.50 | 15.05 | 14.30 | 14.70 | 0.00 | - | 1 | 50 | 33.55% |
| NKE251219C00100000 | 2024-04-16 10:15AM EDT | 100.00 | 13.15 | 13.25 | 14.25 | +0.05 | +0.38% | 1 | 102 | 34.55% |
| NKE251219C00105000 | 2024-04-25 10:11AM EDT | 105.00 | 10.61 | 11.15 | 12.15 | 0.00 | - | 8 | 261 | 33.72% |
| NKE251219C00110000 | 2024-04-24 3:26PM EDT | 110.00 | 9.88 | 9.35 | 9.80 | 0.00 | - | 3 | 570 | 31.93% |
| NKE251219C00115000 | 2024-04-17 2:00PM EDT | 115.00 | 9.00 | 7.85 | 8.90 | 0.00 | - | 4 | 144 | 32.81% |
| NKE251219C00120000 | 2024-04-24 12:43PM EDT | 120.00 | 7.10 | 6.55 | 7.00 | 0.00 | - | 2 | 174 | 31.14% |
| NKE251219C00125000 | 2024-04-24 11:34AM EDT | 125.00 | 5.90 | 3.00 | 6.45 | 0.00 | - | 1 | 1,529 | 32.14% |
| NKE251219C00130000 | 2024-04-23 12:25PM EDT | 130.00 | 4.96 | 4.45 | 4.80 | 0.00 | - | 1 | 91 | 30.19% |
| NKE251219C00135000 | 2024-04-25 9:55AM EDT | 135.00 | 3.55 | 3.00 | 4.05 | 0.00 | - | 1 | 699 | 30.07% |
| NKE251219C00140000 | 2024-04-23 9:54AM EDT | 140.00 | 3.38 | 3.00 | 3.40 | 0.00 | - | 2 | 135 | 29.92% |
| NKE251219C00145000 | 2024-04-19 3:54PM EDT | 145.00 | 3.00 | 2.45 | 2.90 | 0.00 | - | 1 | 99 | 29.94% |
| NKE251219C00150000 | 2024-04-18 9:55AM EDT | 150.00 | 2.65 | 2.13 | 2.33 | 0.00 | - | 1 | 108 | 29.47% |
| NKE251219C00155000 | 2024-04-09 9:35AM EDT | 155.00 | 1.59 | 1.70 | 2.05 | 0.00 | - | 2 | 202 | 29.77% |
| NKE251219C00160000 | 2024-04-18 9:38AM EDT | 160.00 | 1.85 | 1.39 | 1.57 | 0.00 | - | 1 | 84 | 29.03% |
| NKE251219C00165000 | 2024-04-23 2:14PM EDT | 165.00 | 1.29 | 1.18 | 1.43 | 0.00 | - | 3 | 83 | 29.55% |
| NKE251219C00170000 | 2024-04-25 3:26PM EDT | 170.00 | 1.06 | 0.71 | 1.06 | 0.00 | - | 2 | 64 | 28.72% |
| NKE251219C00175000 | 2024-04-25 3:27PM EDT | 175.00 | 0.88 | 0.80 | 0.89 | 0.00 | - | 2 | 211 | 28.71% |
| NKE251219C00180000 | 2024-04-24 10:56AM EDT | 180.00 | 0.75 | 0.66 | 0.74 | 0.00 | - | 1 | 555 | 28.65% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE251219P00045000 | 2024-04-26 2:19PM EDT | 45.00 | 0.45 | 0.00 | 0.58 | -0.02 | -4.26% | 12 | 740 | 34.74% |
| NKE251219P00047500 | 2024-04-22 11:10AM EDT | 47.50 | 0.76 | 0.00 | 0.93 | 0.00 | - | 2 | 14 | 36.01% |
| NKE251219P00050000 | 2024-04-22 11:13AM EDT | 50.00 | 0.88 | 0.00 | 1.06 | 0.00 | - | 2 | 133 | 34.78% |
| NKE251219P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 1.20 | 1.11 | 1.22 | 0.00 | - | 2 | 286 | 31.46% |
| NKE251219P00060000 | 2024-04-15 12:00PM EDT | 60.00 | 1.77 | 1.62 | 1.97 | 0.00 | - | 2 | 367 | 31.36% |
| NKE251219P00065000 | 2024-04-19 3:48PM EDT | 65.00 | 2.40 | 2.02 | 2.42 | 0.00 | - | 1 | 491 | 29.00% |
| NKE251219P00070000 | 2024-04-19 10:57AM EDT | 70.00 | 3.20 | 3.15 | 3.25 | 0.00 | - | 1 | 310 | 27.74% |
| NKE251219P00075000 | 2024-04-25 11:59AM EDT | 75.00 | 4.50 | 2.97 | 4.35 | 0.00 | - | 3 | 914 | 26.73% |
| NKE251219P00080000 | 2024-04-26 11:16AM EDT | 80.00 | 5.60 | 4.65 | 6.20 | -0.40 | -6.67% | 44 | 1,369 | 27.04% |
| NKE251219P00082500 | 2024-04-25 12:50PM EDT | 82.50 | 6.65 | 5.90 | 6.55 | 0.00 | - | 10 | 183 | 25.45% |
| NKE251219P00085000 | 2024-04-25 10:27AM EDT | 85.00 | 7.79 | 6.20 | 7.45 | 0.00 | - | 3 | 227 | 25.09% |
| NKE251219P00087500 | 2024-04-05 12:42PM EDT | 87.50 | 10.05 | 7.70 | 8.40 | 0.00 | - | 1 | 105 | 24.67% |
| NKE251219P00090000 | 2024-04-22 2:18PM EDT | 90.00 | 9.20 | 8.75 | 9.40 | 0.00 | - | 3 | 1,304 | 24.18% |
| NKE251219P00092500 | 2024-04-03 11:55AM EDT | 92.50 | 11.81 | 9.95 | 10.55 | 0.00 | - | 1 | 50 | 23.85% |
| NKE251219P00095000 | 2024-04-23 3:57PM EDT | 95.00 | 11.69 | 11.30 | 11.90 | 0.00 | - | 1 | 223 | 23.77% |
| NKE251219P00097500 | 2024-04-12 10:13AM EDT | 97.50 | 12.81 | 12.55 | 12.95 | -1.29 | -9.15% | 10 | 81 | 22.90% |
| NKE251219P00100000 | 2024-04-26 2:47PM EDT | 100.00 | 14.04 | 13.20 | 14.20 | -1.48 | -9.54% | 5 | 1,071 | 22.27% |
| NKE251219P00105000 | 2024-04-03 10:11AM EDT | 105.00 | 18.81 | 16.15 | 17.15 | 0.00 | - | 13 | 280 | 21.41% |
| NKE251219P00110000 | 2024-04-19 10:52AM EDT | 110.00 | 19.37 | 19.85 | 20.45 | 0.00 | - | 1 | 65 | 20.58% |
| NKE251219P00115000 | 2024-04-11 1:57PM EDT | 115.00 | 25.30 | 21.90 | 23.90 | 0.00 | - | 1 | 249 | 19.30% |
| NKE251219P00120000 | 2024-04-15 10:10AM EDT | 120.00 | 29.00 | 26.60 | 27.70 | 0.00 | - | 1 | 45 | 17.98% |
| NKE251219P00125000 | 2023-12-20 11:39AM EDT | 125.00 | 16.95 | 26.10 | 28.65 | 0.00 | - | 1 | 29 | 0.00% |
| NKE251219P00130000 | 2023-12-08 2:37PM EDT | 130.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE251219P00135000 | 2024-04-02 2:26PM EDT | 135.00 | 44.10 | 38.50 | 43.50 | 0.00 | - | 1 | 0 | 25.95% |
| NKE251219P00140000 | 2024-03-21 3:37PM EDT | 140.00 | 39.90 | 43.00 | 48.00 | 0.00 | - | 4 | 0 | 25.89% |
| NKE251219P00145000 | 2023-08-10 3:21PM EDT | 145.00 | 37.40 | 45.95 | 48.65 | 0.00 | - | - | 0 | 0.00% |
| NKE251219P00155000 | 2023-09-19 1:26PM EDT | 155.00 | 60.30 | 50.65 | 53.15 | 0.00 | - | - | 0 | 0.00% |
| NKE251219P00160000 | 2024-02-01 3:32PM EDT | 160.00 | 58.85 | 56.75 | 59.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.