NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE260116C00045000 | 2023-11-08 10:20AM EST | 45.00 | 68.50 | 64.00 | 67.25 | 0.00 | - | 2 | 12 | 54.09% |
| NKE260116C00050000 | 2023-10-13 9:24AM EST | 50.00 | 54.50 | 57.50 | 62.50 | 0.00 | - | 1 | 18 | 49.71% |
| NKE260116C00055000 | 2023-11-13 10:58AM EST | 55.00 | 54.40 | 56.45 | 59.25 | 0.00 | - | - | 10 | 51.32% |
| NKE260116C00060000 | 2023-11-27 1:15PM EST | 60.00 | 53.35 | 51.60 | 56.00 | 0.00 | - | 2 | 16 | 51.82% |
| NKE260116C00065000 | 2023-11-13 10:58AM EST | 65.00 | 46.40 | 48.10 | 50.45 | 0.00 | - | 10 | 14 | 45.14% |
| NKE260116C00070000 | 2023-11-02 11:36AM EST | 70.00 | 42.45 | 44.15 | 47.30 | 0.00 | - | 1 | 33 | 45.43% |
| NKE260116C00075000 | 2023-10-30 1:38PM EST | 75.00 | 37.10 | 41.10 | 44.40 | 0.00 | - | 1 | 5 | 45.78% |
| NKE260116C00080000 | 2023-11-20 3:23PM EST | 80.00 | 36.70 | 37.90 | 39.40 | 0.00 | - | 1 | 11 | 41.08% |
| NKE260116C00085000 | 2023-11-22 2:23PM EST | 85.00 | 34.35 | 33.50 | 36.15 | 0.00 | - | 3 | 9 | 40.21% |
| NKE260116C00087500 | 2023-10-17 2:06PM EST | 87.50 | 30.07 | 32.55 | 33.50 | 0.00 | - | 1 | 1 | 37.65% |
| NKE260116C00090000 | 2023-11-01 11:36AM EST | 90.00 | 26.36 | 31.50 | 34.05 | 0.00 | - | 4 | 77 | 41.26% |
| NKE260116C00092500 | 2023-11-27 11:46AM EST | 92.50 | 29.35 | 28.85 | 30.70 | 0.00 | - | 1 | 0 | 37.34% |
| NKE260116C00095000 | 2023-11-13 3:45PM EST | 95.00 | 26.20 | 26.85 | 29.20 | 0.00 | - | 2 | 11 | 36.89% |
| NKE260116C00097500 | 2023-11-17 9:59AM EST | 97.50 | 25.80 | 25.85 | 27.70 | 0.00 | - | 2 | 15 | 36.37% |
| NKE260116C00100000 | 2023-11-20 3:43PM EST | 100.00 | 24.21 | 24.30 | 26.25 | 0.00 | - | 6 | 137 | 35.89% |
| NKE260116C00105000 | 2023-11-24 10:38AM EST | 105.00 | 23.10 | 21.30 | 25.50 | 0.00 | - | 3 | 30 | 38.31% |
| NKE260116C00110000 | 2023-11-28 2:02PM EST | 110.00 | 20.80 | 20.05 | 22.95 | +0.60 | +2.97% | 3 | 89 | 37.40% |
| NKE260116C00115000 | 2023-11-10 3:42PM EST | 115.00 | 17.55 | 17.45 | 18.75 | 0.00 | - | 1 | 18 | 33.64% |
| NKE260116C00120000 | 2023-11-27 2:15PM EST | 120.00 | 15.95 | 14.65 | 16.45 | 0.00 | - | 2 | 293 | 32.72% |
| NKE260116C00125000 | 2023-11-27 12:59PM EST | 125.00 | 14.45 | 13.75 | 15.35 | +0.73 | +5.32% | 2 | 98 | 33.45% |
| NKE260116C00130000 | 2023-11-22 12:02PM EST | 130.00 | 12.00 | 12.15 | 12.70 | 0.00 | - | 15 | 417 | 31.50% |
| NKE260116C00135000 | 2023-11-14 12:13PM EST | 135.00 | 10.10 | 9.10 | 11.20 | 0.00 | - | 1 | 26 | 31.14% |
| NKE260116C00140000 | 2023-11-15 2:08PM EST | 140.00 | 9.40 | 8.10 | 10.95 | 0.00 | - | 1 | 17 | 32.61% |
| NKE260116C00145000 | 2023-11-20 9:30AM EST | 145.00 | 7.47 | 7.70 | 9.50 | 0.00 | - | 10 | 54 | 31.94% |
| NKE260116C00150000 | 2023-11-20 9:30AM EST | 150.00 | 6.07 | 6.85 | 7.30 | 0.00 | - | 10 | 19 | 29.71% |
| NKE260116C00155000 | 2023-11-17 1:42PM EST | 155.00 | 5.21 | 4.20 | 8.35 | 0.00 | - | 18 | 21 | 33.08% |
| NKE260116C00160000 | 2023-11-27 12:47PM EST | 160.00 | 5.40 | 4.90 | 5.65 | -0.10 | -1.82% | 1 | 14 | 29.43% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE260116P00045000 | 2023-11-22 12:59PM EST | 45.00 | 0.80 | 0.00 | 1.23 | 0.00 | - | 1 | 16 | 40.72% |
| NKE260116P00047500 | 2023-11-17 12:22PM EST | 47.50 | 1.10 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 40.41% |
| NKE260116P00050000 | 2023-11-07 9:30AM EST | 50.00 | 1.25 | 0.44 | 5.00 | 0.00 | - | 50 | 71 | 54.99% |
| NKE260116P00055000 | 2023-10-02 2:28PM EST | 55.00 | 2.49 | 1.85 | 2.04 | 0.00 | - | 10 | 12 | 37.11% |
| NKE260116P00060000 | 2023-11-10 3:53PM EST | 60.00 | 2.12 | 0.79 | 2.45 | 0.00 | - | 14 | 19 | 35.01% |
| NKE260116P00065000 | 2023-11-14 11:03AM EST | 65.00 | 2.79 | 1.85 | 3.50 | 0.00 | - | 1 | 38 | 35.11% |
| NKE260116P00070000 | 2023-11-20 9:31AM EST | 70.00 | 3.43 | 2.72 | 4.50 | 0.00 | - | 3 | 53 | 34.36% |
| NKE260116P00075000 | 2023-11-15 10:20AM EST | 75.00 | 4.10 | 2.14 | 4.35 | 0.00 | - | 1 | 107 | 30.11% |
| NKE260116P00080000 | 2023-11-21 3:47PM EST | 80.00 | 5.35 | 4.90 | 6.50 | 0.00 | - | 1 | 269 | 31.76% |
| NKE260116P00082500 | 2023-11-20 2:56PM EST | 82.50 | 5.90 | 5.30 | 7.25 | 0.00 | - | 1 | 8 | 31.51% |
| NKE260116P00085000 | 2023-11-20 9:55AM EST | 85.00 | 6.60 | 5.90 | 7.95 | 0.00 | - | 1 | 45 | 31.04% |
| NKE260116P00087500 | 2023-10-03 2:14PM EST | 87.50 | 10.15 | 7.45 | 8.30 | 0.00 | - | - | 8 | 29.78% |
| NKE260116P00090000 | 2023-11-22 2:55PM EST | 90.00 | 6.85 | 7.30 | 8.50 | 0.00 | - | 5 | 244 | 28.21% |
| NKE260116P00092500 | 2023-11-24 9:56AM EST | 92.50 | 8.40 | 8.10 | 10.40 | 0.00 | - | 13 | 709 | 29.84% |
| NKE260116P00095000 | 2023-11-17 10:08AM EST | 95.00 | 9.55 | 8.00 | 11.10 | 0.00 | - | 2 | 254 | 29.07% |
| NKE260116P00097500 | 2023-11-24 9:56AM EST | 97.50 | 10.05 | 9.70 | 12.50 | 0.00 | - | 13 | 16 | 29.46% |
| NKE260116P00100000 | 2023-11-15 2:09PM EST | 100.00 | 10.85 | 9.35 | 12.45 | 0.00 | - | 21 | 31 | 27.25% |
| NKE260116P00105000 | 2023-11-21 12:27PM EST | 105.00 | 13.62 | 12.35 | 12.95 | 0.00 | - | 1 | 307 | 23.80% |
| NKE260116P00110000 | 2023-11-28 11:38AM EST | 110.00 | 14.40 | 13.90 | 16.20 | -0.74 | -4.89% | 30 | 136 | 24.56% |
| NKE260116P00115000 | 2023-11-28 10:25AM EST | 115.00 | 16.85 | 16.25 | 18.25 | -0.40 | -2.32% | 3 | 59 | 23.00% |
| NKE260116P00120000 | 2023-11-15 10:57AM EST | 120.00 | 19.55 | 17.70 | 20.20 | 0.00 | - | 5 | 9 | 20.90% |
| NKE260116P00125000 | 2023-09-29 2:57PM EST | 125.00 | 30.49 | 29.00 | 30.05 | 0.00 | - | 1 | 1 | 31.05% |
| NKE260116P00130000 | 2023-11-14 12:14PM EST | 130.00 | 27.30 | 23.70 | 26.20 | 0.00 | - | 2 | 21 | 18.65% |
| NKE260116P00145000 | 2023-11-10 1:46PM EST | 145.00 | 38.50 | 35.60 | 38.90 | 0.00 | - | 2 | 1 | 18.95% |
| NKE260116P00150000 | 2023-11-13 3:48PM EST | 150.00 | 45.60 | 40.80 | 43.30 | 0.00 | - | - | 0 | 18.80% |
© 2023 Yahoo. All rights reserved.