NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time 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 | 2024-06-28 9:30AM EDT | 45.00 | 39.50 | 30.50 | 35.50 | -10.57 | -21.11% | 1 | 2 | 56.89% |
| NKE251219C00050000 | 2024-06-28 11:26AM EDT | 50.00 | 30.00 | 26.70 | 31.00 | -14.43 | -32.48% | 40 | 3 | 50.98% |
| NKE251219C00055000 | 2024-06-28 3:55PM EDT | 55.00 | 25.00 | 22.50 | 27.50 | -32.21 | -56.30% | 18 | 9 | 49.22% |
| NKE251219C00060000 | 2024-06-28 3:50PM EDT | 60.00 | 21.90 | 20.65 | 21.85 | -13.70 | -38.48% | 117 | 10 | 39.30% |
| NKE251219C00065000 | 2024-06-28 12:49PM EDT | 65.00 | 17.75 | 15.50 | 18.60 | -17.05 | -48.99% | 46 | 20 | 37.89% |
| NKE251219C00070000 | 2024-06-28 3:57PM EDT | 70.00 | 14.90 | 14.65 | 17.50 | -16.05 | -51.86% | 32 | 70 | 42.10% |
| NKE251219C00075000 | 2024-06-28 3:59PM EDT | 75.00 | 12.30 | 12.10 | 12.75 | -14.55 | -54.19% | 330 | 24 | 34.75% |
| NKE251219C00080000 | 2024-06-28 3:58PM EDT | 80.00 | 9.90 | 9.80 | 10.05 | -13.65 | -57.96% | 210 | 24 | 32.70% |
| NKE251219C00082500 | 2024-06-28 2:56PM EDT | 82.50 | 8.80 | 6.50 | 11.45 | -13.15 | -59.91% | 73 | 2 | 38.93% |
| NKE251219C00085000 | 2024-06-28 3:47PM EDT | 85.00 | 7.80 | 7.40 | 8.30 | -12.30 | -61.19% | 109 | 28 | 32.50% |
| NKE251219C00087500 | 2024-06-28 3:40PM EDT | 87.50 | 6.95 | 6.80 | 8.75 | -13.55 | -66.10% | 9 | 30 | 35.79% |
| NKE251219C00090000 | 2024-06-28 3:40PM EDT | 90.00 | 6.20 | 6.00 | 7.00 | -13.05 | -67.79% | 69 | 54 | 32.83% |
| NKE251219C00092500 | 2024-06-28 11:21AM EDT | 92.50 | 6.00 | 5.25 | 7.95 | -10.35 | -63.30% | 7 | 33 | 37.29% |
| NKE251219C00095000 | 2024-06-28 3:56PM EDT | 95.00 | 5.09 | 4.70 | 7.45 | -10.34 | -67.01% | 171 | 41 | 37.57% |
| NKE251219C00097500 | 2024-06-28 2:15PM EDT | 97.50 | 4.40 | 3.70 | 6.95 | -11.48 | -72.29% | 13 | 52 | 37.73% |
| NKE251219C00100000 | 2024-06-28 3:40PM EDT | 100.00 | 3.90 | 3.80 | 4.25 | -8.60 | -68.80% | 270 | 274 | 31.05% |
| NKE251219C00105000 | 2024-06-28 2:39PM EDT | 105.00 | 3.28 | 2.75 | 3.25 | -8.28 | -71.63% | 18 | 241 | 30.31% |
| NKE251219C00110000 | 2024-06-28 2:51PM EDT | 110.00 | 2.43 | 1.90 | 2.68 | -6.57 | -73.00% | 35 | 556 | 30.54% |
| NKE251219C00115000 | 2024-06-28 3:40PM EDT | 115.00 | 1.88 | 1.60 | 2.10 | -6.81 | -78.37% | 16 | 505 | 30.25% |
| NKE251219C00120000 | 2024-06-28 3:50PM EDT | 120.00 | 1.50 | 1.01 | 2.54 | -5.25 | -77.78% | 203 | 166 | 34.08% |
| NKE251219C00125000 | 2024-06-28 3:11PM EDT | 125.00 | 1.18 | 0.90 | 1.50 | -3.92 | -76.86% | 37 | 1,417 | 31.02% |
| NKE251219C00130000 | 2024-06-28 3:10PM EDT | 130.00 | 0.96 | 0.85 | 1.01 | -4.74 | -83.16% | 57 | 177 | 29.71% |
| NKE251219C00135000 | 2024-06-28 11:18AM EDT | 135.00 | 0.80 | 0.45 | 0.96 | -2.60 | -76.47% | 3 | 595 | 30.84% |
| NKE251219C00140000 | 2024-06-28 12:08PM EDT | 140.00 | 0.66 | 0.14 | 1.23 | -2.79 | -80.87% | 11 | 142 | 34.03% |
| NKE251219C00145000 | 2024-06-28 1:56PM EDT | 145.00 | 0.50 | 0.00 | 1.45 | -1.56 | -75.73% | 19 | 102 | 36.76% |
| NKE251219C00150000 | 2024-06-28 3:00PM EDT | 150.00 | 0.69 | 0.34 | 0.69 | -1.71 | -71.25% | 105 | 113 | 32.59% |
| NKE251219C00155000 | 2024-06-28 2:52PM EDT | 155.00 | 0.31 | 0.30 | 0.65 | -1.30 | -80.75% | 543 | 169 | 33.39% |
| NKE251219C00160000 | 2024-06-28 3:54PM EDT | 160.00 | 0.36 | 0.15 | 0.35 | -1.32 | -78.57% | 203 | 88 | 31.06% |
| NKE251219C00165000 | 2024-06-28 3:50PM EDT | 165.00 | 0.25 | 0.18 | 0.30 | -0.84 | -77.06% | 6 | 79 | 31.30% |
| NKE251219C00170000 | 2024-06-28 9:30AM EDT | 170.00 | 0.45 | 0.01 | 0.57 | -0.46 | -50.55% | 3 | 61 | 35.74% |
| NKE251219C00175000 | 2024-06-28 12:59PM EDT | 175.00 | 0.19 | 0.04 | 0.31 | -0.40 | -67.80% | 400 | 211 | 33.30% |
| NKE251219C00180000 | 2024-06-28 3:29PM EDT | 180.00 | 0.13 | 0.10 | 0.18 | -0.71 | -84.52% | 210 | 213 | 31.69% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE251219P00045000 | 2024-06-28 2:52PM EDT | 45.00 | 0.85 | 0.77 | 0.90 | +0.49 | +136.11% | 185 | 1,136 | 31.49% |
| NKE251219P00047500 | 2024-06-28 3:42PM EDT | 47.50 | 1.06 | 0.98 | 1.21 | +0.53 | +100.00% | 159 | 68 | 31.23% |
| NKE251219P00050000 | 2024-06-28 3:08PM EDT | 50.00 | 1.41 | 0.63 | 1.49 | +0.77 | +120.31% | 43 | 178 | 30.34% |
| NKE251219P00055000 | 2024-06-28 3:53PM EDT | 55.00 | 2.10 | 1.26 | 2.39 | +1.25 | +147.06% | 443 | 281 | 29.55% |
| NKE251219P00060000 | 2024-06-28 3:17PM EDT | 60.00 | 3.25 | 2.62 | 4.15 | +1.85 | +132.14% | 24 | 453 | 30.87% |
| NKE251219P00065000 | 2024-06-28 3:58PM EDT | 65.00 | 4.42 | 4.30 | 5.00 | +2.33 | +111.48% | 40 | 513 | 27.48% |
| NKE251219P00070000 | 2024-06-28 3:58PM EDT | 70.00 | 6.13 | 6.00 | 6.50 | +3.19 | +108.50% | 285 | 345 | 25.49% |
| NKE251219P00075000 | 2024-06-28 3:58PM EDT | 75.00 | 8.30 | 6.00 | 8.65 | +4.70 | +130.56% | 92 | 1,605 | 24.37% |
| NKE251219P00080000 | 2024-06-28 3:55PM EDT | 80.00 | 10.63 | 8.50 | 11.35 | +5.38 | +102.48% | 50 | 1,433 | 23.61% |
| NKE251219P00082500 | 2024-06-28 1:39PM EDT | 82.50 | 12.35 | 11.75 | 12.55 | +6.85 | +124.55% | 99 | 182 | 22.38% |
| NKE251219P00085000 | 2024-06-28 11:54AM EDT | 85.00 | 13.30 | 11.90 | 14.15 | +6.00 | +82.19% | 14 | 226 | 21.95% |
| NKE251219P00087500 | 2024-06-28 2:38PM EDT | 87.50 | 15.58 | 14.35 | 15.80 | +8.13 | +109.13% | 10 | 170 | 21.36% |
| NKE251219P00090000 | 2024-06-28 12:30PM EDT | 90.00 | 17.17 | 15.90 | 17.50 | +8.72 | +103.20% | 5 | 1,330 | 20.59% |
| NKE251219P00092500 | 2024-06-28 3:29PM EDT | 92.50 | 19.53 | 18.15 | 19.70 | +9.93 | +103.44% | 10 | 91 | 21.17% |
| NKE251219P00095000 | 2024-06-28 12:36PM EDT | 95.00 | 21.01 | 19.70 | 23.50 | +10.01 | +91.00% | 24 | 411 | 26.97% |
| NKE251219P00097500 | 2024-06-28 1:57PM EDT | 97.50 | 23.15 | 20.50 | 25.50 | +10.78 | +87.15% | 10 | 179 | 26.81% |
| NKE251219P00100000 | 2024-06-28 11:15AM EDT | 100.00 | 24.54 | 24.15 | 27.35 | +11.01 | +81.37% | 5 | 2,035 | 25.93% |
| NKE251219P00105000 | 2024-06-28 3:44PM EDT | 105.00 | 30.01 | 27.60 | 32.50 | +14.51 | +93.61% | 16 | 282 | 29.00% |
| NKE251219P00110000 | 2024-06-28 11:44AM EDT | 110.00 | 33.99 | 32.00 | 37.00 | +14.49 | +74.31% | 1 | 65 | 29.37% |
| NKE251219P00115000 | 2024-06-28 10:31AM EDT | 115.00 | 39.00 | 37.50 | 42.00 | +14.75 | +60.82% | 6 | 249 | 31.48% |
| NKE251219P00120000 | 2024-06-28 3:12PM EDT | 120.00 | 45.35 | 42.00 | 47.00 | +16.85 | +59.12% | 1 | 46 | 33.44% |
| NKE251219P00125000 | 2024-06-26 12:05PM EDT | 125.00 | 32.00 | 47.00 | 52.00 | 0.00 | - | 14 | 30 | 35.28% |
| 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 | 40.00 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE251219P00140000 | 2024-03-21 3:37PM EDT | 140.00 | 39.90 | 43.00 | 48.00 | 0.00 | - | 4 | 0 | 0.00% |
| 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.