NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE260116C00045000 | 2024-06-28 3:53PM EDT | 45.00 | 33.00 | 30.50 | 35.50 | -20.00 | -37.74% | 12 | 21 | 55.46% |
| NKE260116C00047500 | 2024-04-26 3:03PM EDT | 47.50 | 49.00 | 44.00 | 49.00 | 0.00 | - | 1 | 12 | 109.90% |
| NKE260116C00050000 | 2024-06-28 3:43PM EDT | 50.00 | 29.50 | 28.00 | 31.50 | -17.90 | -37.76% | 115 | 93 | 51.83% |
| NKE260116C00055000 | 2024-06-28 2:50PM EDT | 55.00 | 24.74 | 24.55 | 25.55 | -17.01 | -40.74% | 9 | 10 | 40.52% |
| NKE260116C00060000 | 2024-06-28 3:59PM EDT | 60.00 | 21.50 | 21.10 | 21.95 | -17.95 | -45.50% | 92 | 62 | 38.66% |
| NKE260116C00065000 | 2024-06-28 3:29PM EDT | 65.00 | 17.90 | 17.45 | 20.45 | -14.55 | -44.84% | 201 | 36 | 42.68% |
| NKE260116C00070000 | 2024-06-28 3:59PM EDT | 70.00 | 15.25 | 15.00 | 16.15 | -15.35 | -50.16% | 141 | 63 | 37.14% |
| NKE260116C00075000 | 2024-06-28 3:55PM EDT | 75.00 | 12.57 | 12.40 | 12.90 | -14.48 | -53.53% | 486 | 55 | 34.28% |
| NKE260116C00080000 | 2024-06-28 3:52PM EDT | 80.00 | 10.24 | 10.00 | 10.50 | -14.59 | -58.76% | 1,432 | 112 | 33.09% |
| NKE260116C00082500 | 2024-06-28 3:53PM EDT | 82.50 | 9.35 | 8.70 | 9.55 | -13.18 | -58.50% | 50 | 32 | 32.88% |
| NKE260116C00085000 | 2024-06-28 3:47PM EDT | 85.00 | 8.20 | 8.00 | 8.65 | -13.10 | -61.50% | 143 | 36 | 32.63% |
| NKE260116C00087500 | 2024-06-28 1:47PM EDT | 87.50 | 7.50 | 7.25 | 7.95 | -11.61 | -60.75% | 237 | 30 | 32.74% |
| NKE260116C00090000 | 2024-06-28 3:47PM EDT | 90.00 | 6.90 | 6.25 | 7.40 | -10.75 | -60.91% | 1,099 | 776 | 33.10% |
| NKE260116C00092500 | 2024-06-28 2:56PM EDT | 92.50 | 5.84 | 4.85 | 6.45 | -10.96 | -65.24% | 82 | 128 | 32.20% |
| NKE260116C00095000 | 2024-06-28 3:58PM EDT | 95.00 | 5.45 | 5.00 | 8.00 | -10.45 | -65.72% | 918 | 881 | 38.15% |
| NKE260116C00097500 | 2024-06-28 2:51PM EDT | 97.50 | 4.70 | 4.50 | 7.00 | -9.80 | -67.59% | 21 | 118 | 36.93% |
| NKE260116C00100000 | 2024-06-28 3:58PM EDT | 100.00 | 4.30 | 4.25 | 5.40 | -8.85 | -67.30% | 650 | 1,008 | 33.77% |
| NKE260116C00105000 | 2024-06-28 3:36PM EDT | 105.00 | 3.23 | 3.00 | 4.30 | -7.87 | -70.90% | 28 | 357 | 33.03% |
| NKE260116C00110000 | 2024-06-28 3:59PM EDT | 110.00 | 2.70 | 2.55 | 2.91 | -6.89 | -71.85% | 142 | 497 | 30.63% |
| NKE260116C00115000 | 2024-06-28 3:59PM EDT | 115.00 | 2.25 | 1.98 | 2.20 | -5.45 | -70.78% | 1,171 | 635 | 29.92% |
| NKE260116C00120000 | 2024-06-28 3:36PM EDT | 120.00 | 1.60 | 1.50 | 1.89 | -5.40 | -77.14% | 279 | 750 | 30.43% |
| NKE260116C00125000 | 2024-06-28 3:49PM EDT | 125.00 | 1.30 | 1.25 | 1.58 | -4.20 | -76.36% | 142 | 1,098 | 30.66% |
| NKE260116C00130000 | 2024-06-28 3:58PM EDT | 130.00 | 1.07 | 1.00 | 1.09 | -3.53 | -76.74% | 253 | 1,845 | 29.48% |
| NKE260116C00135000 | 2024-06-28 3:52PM EDT | 135.00 | 0.85 | 0.78 | 1.01 | -3.08 | -78.37% | 20 | 324 | 30.41% |
| NKE260116C00140000 | 2024-06-28 3:03PM EDT | 140.00 | 0.72 | 0.58 | 1.38 | -2.53 | -77.85% | 70 | 185 | 34.08% |
| NKE260116C00145000 | 2024-06-28 3:42PM EDT | 145.00 | 0.55 | 0.46 | 1.51 | -2.14 | -79.55% | 327 | 664 | 36.17% |
| NKE260116C00150000 | 2024-06-28 3:43PM EDT | 150.00 | 0.45 | 0.40 | 0.75 | -2.78 | -86.07% | 185 | 724 | 32.30% |
| NKE260116C00155000 | 2024-06-28 3:56PM EDT | 155.00 | 0.39 | 0.32 | 0.68 | -1.36 | -77.71% | 550 | 190 | 32.83% |
| NKE260116C00160000 | 2024-06-28 3:28PM EDT | 160.00 | 0.34 | 0.30 | 0.39 | -1.28 | -79.01% | 799 | 68 | 30.81% |
| NKE260116C00165000 | 2024-06-28 2:37PM EDT | 165.00 | 0.27 | 0.25 | 0.95 | -1.04 | -79.39% | 9 | 210 | 37.23% |
| NKE260116C00170000 | 2024-06-28 12:50PM EDT | 170.00 | 0.65 | 0.08 | 0.60 | -0.45 | -40.91% | 2 | 92 | 35.16% |
| NKE260116C00175000 | 2024-06-28 2:04PM EDT | 175.00 | 0.20 | 0.15 | 0.33 | -0.65 | -76.47% | 412 | 269 | 32.79% |
| NKE260116C00180000 | 2024-06-28 3:55PM EDT | 180.00 | 0.20 | 0.16 | 0.20 | -0.62 | -75.61% | 534 | 547 | 31.32% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE260116P00045000 | 2024-06-28 3:24PM EDT | 45.00 | 0.88 | 0.82 | 0.94 | +0.47 | +114.63% | 170 | 792 | 31.06% |
| NKE260116P00047500 | 2024-06-28 2:53PM EDT | 47.50 | 1.17 | 1.06 | 1.19 | +0.47 | +67.14% | 36 | 18 | 30.30% |
| NKE260116P00050000 | 2024-06-28 3:04PM EDT | 50.00 | 1.50 | 1.34 | 1.51 | +0.80 | +114.29% | 70 | 118 | 29.70% |
| NKE260116P00055000 | 2024-06-28 3:49PM EDT | 55.00 | 2.23 | 2.08 | 2.36 | +1.18 | +112.38% | 59 | 111 | 28.68% |
| NKE260116P00060000 | 2024-06-28 3:32PM EDT | 60.00 | 3.45 | 3.15 | 3.50 | +1.90 | +122.58% | 157 | 487 | 27.68% |
| NKE260116P00065000 | 2024-06-28 3:17PM EDT | 65.00 | 4.90 | 4.55 | 4.90 | +2.78 | +131.13% | 100 | 1,217 | 26.47% |
| NKE260116P00070000 | 2024-06-28 3:54PM EDT | 70.00 | 6.35 | 6.30 | 6.60 | +3.38 | +113.80% | 1,485 | 5,417 | 25.14% |
| NKE260116P00075000 | 2024-06-28 3:53PM EDT | 75.00 | 7.80 | 7.85 | 8.50 | +3.85 | +97.47% | 3,707 | 3,922 | 23.35% |
| NKE260116P00080000 | 2024-06-28 3:28PM EDT | 80.00 | 11.30 | 10.95 | 13.50 | +5.90 | +109.26% | 2,840 | 4,749 | 28.77% |
| NKE260116P00082500 | 2024-06-28 12:51PM EDT | 82.50 | 13.10 | 12.35 | 13.70 | +5.91 | +82.20% | 101 | 2,306 | 24.93% |
| NKE260116P00085000 | 2024-06-28 3:26PM EDT | 85.00 | 14.50 | 13.85 | 16.20 | +7.35 | +102.80% | 53 | 2,005 | 27.05% |
| NKE260116P00087500 | 2024-06-25 10:11AM EDT | 87.50 | 7.50 | 15.10 | 18.00 | 0.00 | - | 3 | 467 | 27.09% |
| NKE260116P00090000 | 2024-06-28 3:22PM EDT | 90.00 | 17.50 | 17.10 | 17.75 | +8.25 | +89.19% | 70 | 5,998 | 20.86% |
| NKE260116P00092500 | 2024-06-28 12:56PM EDT | 92.50 | 19.53 | 18.65 | 19.50 | +9.78 | +100.31% | 93 | 1,272 | 19.97% |
| NKE260116P00095000 | 2024-06-28 3:17PM EDT | 95.00 | 21.75 | 20.65 | 21.70 | +10.10 | +86.70% | 75 | 3,269 | 20.32% |
| NKE260116P00097500 | 2024-06-28 11:08AM EDT | 97.50 | 22.60 | 21.85 | 24.50 | +10.45 | +86.01% | 5 | 4,105 | 22.74% |
| NKE260116P00100000 | 2024-06-28 2:59PM EDT | 100.00 | 25.96 | 24.30 | 26.00 | +11.88 | +84.37% | 87 | 1,616 | 20.03% |
| NKE260116P00105000 | 2024-06-28 10:57AM EDT | 105.00 | 29.24 | 27.50 | 32.50 | +12.04 | +70.00% | 8 | 607 | 28.27% |
| NKE260116P00110000 | 2024-06-28 12:53PM EDT | 110.00 | 35.13 | 32.00 | 37.00 | +15.38 | +77.87% | 12 | 436 | 28.64% |
| NKE260116P00115000 | 2024-06-28 1:53PM EDT | 115.00 | 39.86 | 37.00 | 42.00 | +14.86 | +59.44% | 1 | 116 | 30.69% |
| NKE260116P00120000 | 2024-06-28 10:57AM EDT | 120.00 | 43.86 | 42.00 | 47.00 | +16.16 | +58.34% | 307 | 512 | 32.61% |
| NKE260116P00125000 | 2024-06-28 10:01AM EDT | 125.00 | 47.99 | 47.00 | 52.00 | +14.39 | +42.83% | 300 | 12 | 34.40% |
| NKE260116P00130000 | 2024-06-21 11:13AM EDT | 130.00 | 34.75 | 52.00 | 57.00 | 0.00 | - | 2 | 1 | 36.08% |
| NKE260116P00135000 | 2024-03-21 12:26PM EDT | 135.00 | 35.05 | 38.40 | 41.50 | 0.00 | - | - | 0 | 0.00% |
| NKE260116P00140000 | 2024-03-21 12:27PM EDT | 140.00 | 39.45 | 43.00 | 48.00 | 0.00 | - | 19 | 0 | 0.00% |
| NKE260116P00145000 | 2024-03-21 2:36PM EDT | 145.00 | 44.35 | 48.10 | 53.00 | 0.00 | - | 12 | 0 | 0.00% |
| NKE260116P00150000 | 2024-02-16 4:21PM EDT | 150.00 | 46.90 | 48.80 | 53.00 | 0.00 | - | 1 | 2 | 0.00% |
| NKE260116P00180000 | 2024-03-05 4:01PM EDT | 180.00 | 81.64 | 88.50 | 93.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.