NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE261218C00047500 | 2024-04-05 9:33AM EDT | 47.50 | 46.27 | 48.00 | 52.50 | 0.00 | - | 1 | 3 | 50.29% |
| NKE261218C00050000 | 2024-04-26 11:20AM EDT | 50.00 | 49.00 | 47.25 | 49.70 | +0.40 | +0.82% | 1 | 28 | 46.38% |
| NKE261218C00055000 | 2024-04-19 12:35PM EDT | 55.00 | 45.50 | 42.20 | 46.10 | 0.00 | - | 2 | 6 | 45.40% |
| NKE261218C00060000 | 2024-04-11 9:44AM EDT | 60.00 | 39.00 | 40.45 | 42.60 | 0.00 | - | 1 | 13 | 44.30% |
| NKE261218C00065000 | 2024-04-11 10:48AM EDT | 65.00 | 35.78 | 36.85 | 39.05 | 0.00 | - | 1 | 6 | 42.77% |
| NKE261218C00070000 | 2024-04-22 3:59PM EDT | 70.00 | 34.60 | 33.50 | 34.95 | 0.00 | - | 1 | 33 | 39.80% |
| NKE261218C00075000 | 2024-04-15 11:14AM EDT | 75.00 | 31.00 | 30.70 | 33.20 | 0.00 | - | 1 | 18 | 41.67% |
| NKE261218C00080000 | 2024-04-26 11:03AM EDT | 80.00 | 28.50 | 27.95 | 29.25 | +1.18 | +4.32% | 1 | 40 | 38.66% |
| NKE261218C00082500 | 2024-04-05 12:49PM EDT | 82.50 | 23.16 | 26.30 | 27.20 | 0.00 | - | 1 | 1 | 37.01% |
| NKE261218C00085000 | 2024-04-19 12:50PM EDT | 85.00 | 26.28 | 24.75 | 25.85 | 0.00 | - | 6 | 18 | 36.63% |
| NKE261218C00087500 | 2024-04-11 2:56PM EDT | 87.50 | 22.75 | 23.95 | 26.10 | 0.00 | - | 21 | 17 | 39.05% |
| NKE261218C00090000 | 2024-04-26 1:40PM EDT | 90.00 | 23.00 | 22.55 | 23.70 | -0.33 | -1.41% | 5 | 113 | 36.64% |
| NKE261218C00092500 | 2024-04-25 12:07PM EDT | 92.50 | 21.30 | 20.95 | 22.05 | 0.00 | - | 2 | 29 | 35.53% |
| NKE261218C00095000 | 2024-04-26 3:49PM EDT | 95.00 | 20.46 | 19.55 | 21.25 | -0.91 | -4.26% | 3 | 50 | 35.82% |
| NKE261218C00097500 | 2024-04-25 2:46PM EDT | 97.50 | 19.35 | 19.00 | 19.85 | 0.00 | - | 10 | 15 | 35.03% |
| NKE261218C00100000 | 2024-04-26 9:58AM EDT | 100.00 | 18.71 | 18.15 | 18.60 | +0.91 | +5.11% | 1 | 172 | 34.43% |
| NKE261218C00105000 | 2024-04-19 11:22AM EDT | 105.00 | 17.20 | 16.20 | 16.80 | 0.00 | - | 1 | 52 | 34.21% |
| NKE261218C00110000 | 2024-04-26 9:30AM EDT | 110.00 | 15.00 | 14.25 | 14.75 | -0.50 | -3.23% | 4 | 36 | 33.33% |
| NKE261218C00115000 | 2024-04-05 10:30AM EDT | 115.00 | 10.65 | 10.85 | 14.75 | 0.00 | - | 1 | 15 | 35.58% |
| NKE261218C00120000 | 2024-04-26 1:31PM EDT | 120.00 | 11.35 | 11.05 | 12.20 | -0.55 | -4.62% | 1 | 73 | 33.44% |
| NKE261218C00125000 | 2024-04-25 10:32AM EDT | 125.00 | 9.70 | 9.75 | 10.35 | 0.00 | - | 1 | 62 | 32.21% |
| NKE261218C00130000 | 2024-04-25 9:55AM EDT | 130.00 | 7.92 | 8.50 | 9.70 | 0.00 | - | 40 | 78 | 32.82% |
| NKE261218C00135000 | 2024-04-10 3:57PM EDT | 135.00 | 6.43 | 7.40 | 8.05 | 0.00 | - | 1 | 13 | 31.49% |
| NKE261218C00140000 | 2024-04-22 11:36AM EDT | 140.00 | 6.70 | 6.50 | 7.10 | 0.00 | - | 3 | 288 | 31.21% |
| NKE261218C00145000 | 2024-04-05 1:47PM EDT | 145.00 | 4.80 | 5.65 | 7.00 | 0.00 | - | 1 | 6 | 32.39% |
| NKE261218C00150000 | 2024-04-25 10:05AM EDT | 150.00 | 4.90 | 4.95 | 5.55 | 0.00 | - | 2 | 46 | 30.80% |
| NKE261218C00155000 | 2024-04-26 11:18AM EDT | 155.00 | 4.65 | 4.30 | 4.80 | +0.20 | +4.49% | 2 | 156 | 30.39% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE261218P00045000 | 2024-04-26 9:30AM EDT | 45.00 | 1.12 | 0.00 | 1.80 | -0.25 | -18.25% | 1 | 4 | 35.83% |
| NKE261218P00047500 | 2024-04-23 3:45PM EDT | 47.50 | 1.49 | 0.93 | 1.54 | 0.00 | - | 2 | 16 | 32.22% |
| NKE261218P00050000 | 2024-04-25 3:58PM EDT | 50.00 | 1.87 | 1.26 | 2.26 | 0.00 | - | 3 | 409 | 33.70% |
| NKE261218P00055000 | 2024-04-19 1:59PM EDT | 55.00 | 2.34 | 1.94 | 2.89 | 0.00 | - | 85 | 477 | 32.08% |
| NKE261218P00060000 | 2024-04-23 1:42PM EDT | 60.00 | 3.20 | 2.94 | 3.25 | 0.00 | - | 370 | 455 | 29.30% |
| NKE261218P00065000 | 2024-04-26 3:37PM EDT | 65.00 | 4.15 | 2.36 | 4.30 | +0.10 | +2.47% | 3 | 44 | 28.50% |
| NKE261218P00070000 | 2024-04-22 10:56AM EDT | 70.00 | 5.33 | 5.00 | 5.90 | 0.00 | - | 1 | 64 | 28.58% |
| NKE261218P00075000 | 2024-04-26 1:58PM EDT | 75.00 | 6.35 | 6.30 | 6.75 | -0.35 | -5.22% | 5 | 94 | 26.44% |
| NKE261218P00080000 | 2024-04-23 12:04PM EDT | 80.00 | 8.10 | 7.80 | 8.55 | 0.00 | - | 2 | 77 | 25.98% |
| NKE261218P00082500 | 2024-04-04 2:07PM EDT | 82.50 | 10.30 | 8.50 | 9.10 | 0.00 | - | 214 | 200 | 24.93% |
| NKE261218P00085000 | 2024-04-25 2:21PM EDT | 85.00 | 9.73 | 9.65 | 10.00 | 0.00 | - | 2 | 33 | 24.45% |
| NKE261218P00087500 | 2024-04-12 10:24AM EDT | 87.50 | 11.75 | 9.50 | 11.00 | 0.00 | - | 10 | 14 | 24.04% |
| NKE261218P00090000 | 2024-04-26 1:14PM EDT | 90.00 | 11.53 | 11.35 | 12.10 | -0.67 | -5.49% | 503 | 116 | 23.71% |
| NKE261218P00092500 | 2024-04-19 9:45AM EDT | 92.50 | 12.69 | 12.25 | 13.15 | 0.00 | - | 1 | 20 | 23.19% |
| NKE261218P00095000 | 2024-04-19 1:33PM EDT | 95.00 | 13.75 | 13.80 | 14.15 | 0.00 | - | 3 | 230 | 22.48% |
| NKE261218P00097500 | 2024-04-11 9:32AM EDT | 97.50 | 16.50 | 14.25 | 17.10 | 0.00 | - | 1 | 6 | 24.88% |
| NKE261218P00100000 | 2024-04-19 1:57PM EDT | 100.00 | 15.69 | 15.75 | 16.70 | -0.64 | -3.92% | 2 | 19 | 21.67% |
| NKE261218P00105000 | 2024-04-15 1:34PM EDT | 105.00 | 20.15 | 17.75 | 19.45 | 0.00 | - | 1 | 3 | 20.75% |
| NKE261218P00110000 | 2024-04-17 9:37AM EDT | 110.00 | 22.34 | 21.30 | 22.95 | 0.00 | - | 3 | 36 | 20.64% |
| NKE261218P00115000 | 2024-04-24 3:23PM EDT | 115.00 | 25.10 | 23.25 | 28.00 | 0.00 | - | 3 | 10 | 22.87% |
| NKE261218P00120000 | 2024-04-04 12:04PM EDT | 120.00 | 31.60 | 27.80 | 29.30 | 0.00 | - | 9 | 12 | 17.83% |
| NKE261218P00125000 | 2024-04-08 1:10PM EDT | 125.00 | 35.99 | 31.85 | 35.30 | 0.00 | - | 5 | 6 | 21.53% |
| NKE261218P00135000 | 2024-04-10 11:27AM EDT | 135.00 | 46.75 | 40.80 | 41.90 | 0.00 | - | - | 1 | 15.82% |
| NKE261218P00140000 | 2024-03-26 11:13AM EDT | 140.00 | 47.10 | 44.50 | 49.50 | 0.00 | - | 1 | 0 | 24.19% |
| NKE261218P00155000 | 2024-03-22 9:37AM EDT | 155.00 | 62.24 | 58.00 | 63.00 | 0.00 | - | 1 | 0 | 23.81% |
© 2024 Yahoo. All rights reserved.