NIKE, Inc. (NKE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250620C00045000 | 2024-04-23 2:11PM EDT | 45.00 | 51.00 | 44.50 | 49.50 | 0.00 | - | 1 | 6 | 51.48% |
| NKE250620C00047500 | 2024-03-28 3:28PM EDT | 47.50 | 47.64 | 46.00 | 50.50 | 0.00 | - | 1 | 1 | 71.96% |
| NKE250620C00050000 | 2024-04-09 12:28PM EDT | 50.00 | 42.97 | 40.00 | 45.00 | 0.00 | - | 1 | 2 | 63.64% |
| NKE250620C00055000 | 2024-03-27 10:42AM EDT | 55.00 | 40.78 | 40.50 | 45.00 | 0.00 | - | 2 | 6 | 68.81% |
| NKE250620C00060000 | 2024-04-17 1:56PM EDT | 60.00 | 38.00 | 32.55 | 36.00 | 0.00 | - | 1 | 10 | 53.34% |
| NKE250620C00065000 | 2024-04-09 1:38PM EDT | 65.00 | 29.83 | 28.30 | 31.20 | 0.00 | - | 11 | 16 | 47.22% |
| NKE250620C00070000 | 2024-05-01 3:25PM EDT | 70.00 | 27.00 | 24.80 | 25.85 | -2.10 | -7.22% | 3 | 50 | 39.40% |
| NKE250620C00075000 | 2024-04-23 3:02PM EDT | 75.00 | 25.21 | 21.35 | 22.95 | 0.00 | - | 1 | 91 | 40.09% |
| NKE250620C00080000 | 2024-05-01 10:48AM EDT | 80.00 | 18.95 | 18.35 | 19.75 | -1.30 | -6.42% | 3 | 73 | 38.89% |
| NKE250620C00082500 | 2024-03-22 11:36AM EDT | 82.50 | 19.60 | 18.50 | 21.70 | 0.00 | - | 37 | 54 | 48.15% |
| NKE250620C00085000 | 2024-04-25 1:55PM EDT | 85.00 | 18.35 | 14.60 | 16.70 | 0.00 | - | 1 | 179 | 37.43% |
| NKE250620C00087500 | 2024-04-22 9:44AM EDT | 87.50 | 16.75 | 12.40 | 14.35 | 0.00 | - | 1 | 10 | 34.23% |
| NKE250620C00090000 | 2024-04-25 2:06PM EDT | 90.00 | 13.20 | 12.10 | 14.50 | -2.10 | -13.73% | 1 | 105 | 37.60% |
| NKE250620C00092500 | 2024-04-23 1:53PM EDT | 92.50 | 14.36 | 11.40 | 12.45 | 0.00 | - | 2 | 222 | 34.91% |
| NKE250620C00095000 | 2024-05-01 10:18AM EDT | 95.00 | 10.75 | 9.65 | 11.65 | -1.00 | -8.51% | 50 | 418 | 35.35% |
| NKE250620C00097500 | 2024-04-29 3:54PM EDT | 97.50 | 11.48 | 8.55 | 10.85 | 0.00 | - | 8 | 450 | 35.62% |
| NKE250620C00100000 | 2024-05-01 3:55PM EDT | 100.00 | 8.50 | 8.45 | 8.65 | -1.00 | -10.53% | 38 | 310 | 32.06% |
| NKE250620C00105000 | 2024-05-01 3:36PM EDT | 105.00 | 7.10 | 5.90 | 6.95 | -1.15 | -13.94% | 1 | 533 | 31.45% |
| NKE250620C00110000 | 2024-05-01 11:57AM EDT | 110.00 | 5.38 | 5.30 | 5.55 | -1.02 | -15.94% | 5 | 378 | 30.98% |
| NKE250620C00115000 | 2024-04-30 2:51PM EDT | 115.00 | 4.85 | 4.15 | 4.40 | 0.00 | - | 2 | 2,351 | 30.57% |
| NKE250620C00120000 | 2024-05-01 3:19PM EDT | 120.00 | 3.55 | 3.25 | 3.45 | -1.14 | -24.31% | 7 | 1,273 | 30.18% |
| NKE250620C00125000 | 2024-04-17 10:33AM EDT | 125.00 | 3.65 | 2.43 | 2.67 | 0.00 | - | 2 | 1,089 | 29.77% |
| NKE250620C00130000 | 2024-04-26 12:27PM EDT | 130.00 | 2.74 | 1.43 | 2.09 | 0.00 | - | 2 | 1,120 | 29.58% |
| NKE250620C00135000 | 2024-05-01 12:08PM EDT | 135.00 | 1.58 | 1.41 | 1.62 | -0.47 | -22.93% | 4 | 422 | 29.36% |
| NKE250620C00140000 | 2024-05-01 3:54PM EDT | 140.00 | 1.20 | 1.17 | 1.82 | -0.25 | -17.24% | 5 | 1,232 | 32.14% |
| NKE250620C00145000 | 2024-05-01 10:30AM EDT | 145.00 | 0.92 | 0.72 | 0.99 | -0.17 | -15.60% | 72 | 623 | 29.20% |
| NKE250620C00150000 | 2024-05-01 2:13PM EDT | 150.00 | 0.79 | 0.04 | 0.78 | -0.08 | -9.20% | 12 | 312 | 29.20% |
| NKE250620C00155000 | 2024-04-30 1:10PM EDT | 155.00 | 0.68 | 0.00 | 0.62 | 0.00 | - | 1 | 531 | 29.25% |
| NKE250620C00160000 | 2024-05-01 12:26PM EDT | 160.00 | 0.47 | 0.34 | 0.54 | -0.17 | -26.56% | 34 | 329 | 29.79% |
| NKE250620C00165000 | 2024-04-30 2:11PM EDT | 165.00 | 0.41 | 0.37 | 0.49 | 0.00 | - | 1 | 295 | 30.47% |
| NKE250620C00170000 | 2024-04-29 1:29PM EDT | 170.00 | 0.43 | 0.25 | 2.71 | 0.00 | - | 2 | 2,000 | 45.70% |
| NKE250620C00175000 | 2024-04-30 3:16PM EDT | 175.00 | 0.32 | 0.00 | 1.10 | 0.00 | - | 2 | 13 | 38.14% |
| NKE250620C00180000 | 2024-04-30 12:26PM EDT | 180.00 | 0.25 | 0.18 | 0.32 | 0.00 | - | 4 | 433 | 31.62% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250620P00045000 | 2024-04-30 3:18PM EDT | 45.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 2 | 955 | 36.38% |
| NKE250620P00047500 | 2024-05-01 11:55AM EDT | 47.50 | 0.41 | 0.24 | 0.80 | +0.02 | +5.13% | 8 | 25 | 40.09% |
| NKE250620P00050000 | 2024-05-01 12:33PM EDT | 50.00 | 0.59 | 0.00 | 4.80 | +0.11 | +22.92% | 16 | 26 | 50.29% |
| NKE250620P00055000 | 2024-05-01 12:33PM EDT | 55.00 | 0.87 | 0.76 | 0.90 | +0.12 | +16.00% | 5 | 23 | 33.19% |
| NKE250620P00060000 | 2024-04-26 2:44PM EDT | 60.00 | 1.06 | 1.03 | 1.35 | 0.00 | - | 2 | 681 | 31.69% |
| NKE250620P00065000 | 2024-05-01 12:20PM EDT | 65.00 | 1.90 | 1.77 | 2.35 | +0.18 | +10.47% | 13 | 3,342 | 32.22% |
| NKE250620P00070000 | 2024-04-30 2:26PM EDT | 70.00 | 2.41 | 2.29 | 2.84 | 0.00 | - | 2 | 2,321 | 29.14% |
| NKE250620P00075000 | 2024-05-01 9:41AM EDT | 75.00 | 3.68 | 2.79 | 4.90 | +0.61 | +19.87% | 1 | 1,271 | 31.23% |
| NKE250620P00080000 | 2024-04-30 12:23PM EDT | 80.00 | 4.59 | 3.30 | 6.15 | 0.00 | - | 3 | 7,060 | 29.21% |
| NKE250620P00082500 | 2024-04-26 9:40AM EDT | 82.50 | 4.83 | 5.75 | 7.05 | 0.00 | - | 10 | 1,371 | 28.73% |
| NKE250620P00085000 | 2024-05-01 3:05PM EDT | 85.00 | 6.70 | 6.90 | 7.10 | +0.80 | +13.56% | 75 | 1,981 | 25.66% |
| NKE250620P00087500 | 2024-04-29 11:23AM EDT | 87.50 | 6.80 | 5.85 | 8.55 | 0.00 | - | 21 | 1,337 | 26.29% |
| NKE250620P00090000 | 2024-05-01 10:45AM EDT | 90.00 | 9.00 | 8.15 | 9.70 | +1.25 | +16.13% | 25 | 1,071 | 25.82% |
| NKE250620P00092500 | 2024-04-26 12:43PM EDT | 92.50 | 8.70 | 10.25 | 10.55 | 0.00 | - | 3 | 1,490 | 24.34% |
| NKE250620P00095000 | 2024-04-30 2:57PM EDT | 95.00 | 10.70 | 10.30 | 12.75 | 0.00 | - | 60 | 6,605 | 26.11% |
| NKE250620P00097500 | 2024-04-15 11:16AM EDT | 97.50 | 11.65 | 12.15 | 13.70 | 0.00 | - | 3 | 814 | 24.38% |
| NKE250620P00100000 | 2024-04-26 10:25AM EDT | 100.00 | 12.00 | 13.65 | 15.65 | 0.00 | - | 6 | 1,038 | 25.05% |
| NKE250620P00105000 | 2024-04-29 12:45PM EDT | 105.00 | 15.57 | 15.50 | 19.20 | 0.00 | - | 1 | 509 | 24.80% |
| NKE250620P00110000 | 2024-04-26 2:47PM EDT | 110.00 | 18.94 | 21.25 | 22.30 | 0.00 | - | 5 | 328 | 22.13% |
| NKE250620P00115000 | 2024-04-24 11:45AM EDT | 115.00 | 22.20 | 25.10 | 25.85 | 0.00 | - | 1 | 690 | 19.12% |
| NKE250620P00120000 | 2024-03-27 10:02AM EDT | 120.00 | 27.60 | 25.75 | 26.30 | 0.00 | - | 3 | 382 | 0.00% |
| NKE250620P00125000 | 2024-04-23 3:14PM EDT | 125.00 | 30.95 | 32.00 | 37.00 | 0.00 | - | 1 | 8 | 28.55% |
| NKE250620P00130000 | 2024-03-21 12:16PM EDT | 130.00 | 30.15 | 33.60 | 37.40 | 0.00 | - | 3 | 0 | 0.00% |
| NKE250620P00135000 | 2024-03-21 12:55PM EDT | 135.00 | 34.25 | 38.00 | 43.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250620P00140000 | 2024-01-02 11:12AM EDT | 140.00 | 33.65 | 37.80 | 39.85 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250620P00145000 | 2023-12-08 3:10PM EDT | 145.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE250620P00150000 | 2023-12-19 4:18PM EDT | 150.00 | 30.20 | 46.55 | 51.50 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250620P00155000 | 2023-09-19 1:24PM EDT | 155.00 | 60.30 | 51.45 | 52.50 | 0.00 | - | - | 0 | 0.00% |
| NKE250620P00160000 | 2024-02-01 3:32PM EDT | 160.00 | 58.85 | 56.95 | 60.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.