NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE251219C00045000 | 2024-04-04 2:15PM EDT | 45.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NKE251219C00050000 | 2024-04-03 9:30AM EDT | 50.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NKE251219C00055000 | 2023-12-22 3:03PM EDT | 55.00 | 57.21 | 47.05 | 50.55 | 0.00 | - | 1 | 9 | 79.22% |
| NKE251219C00060000 | 2024-04-02 2:54PM EDT | 60.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NKE251219C00065000 | 2024-04-08 11:37AM EDT | 65.00 | 30.54 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NKE251219C00070000 | 2024-04-23 1:10PM EDT | 70.00 | 31.12 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| NKE251219C00075000 | 2024-05-01 9:43AM EDT | 75.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| NKE251219C00080000 | 2024-04-29 9:51AM EDT | 80.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| NKE251219C00082500 | 2024-04-08 11:38AM EDT | 82.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NKE251219C00085000 | 2024-04-19 12:12PM EDT | 85.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NKE251219C00087500 | 2024-04-15 1:30PM EDT | 87.50 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| NKE251219C00090000 | 2024-04-22 11:28AM EDT | 90.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 16 | 52 | 0.00% |
| NKE251219C00092500 | 2024-04-18 1:55PM EDT | 92.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.39% |
| NKE251219C00095000 | 2024-04-24 10:27AM EDT | 95.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.78% |
| NKE251219C00097500 | 2024-05-01 9:38AM EDT | 97.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 1.56% |
| NKE251219C00100000 | 2024-04-26 3:53PM EDT | 100.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 1.56% |
| NKE251219C00105000 | 2024-05-01 10:01AM EDT | 105.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 262 | 3.13% |
| NKE251219C00110000 | 2024-05-01 3:55PM EDT | 110.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 3.13% |
| NKE251219C00115000 | 2024-04-30 1:24PM EDT | 115.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 3.13% |
| NKE251219C00120000 | 2024-05-01 9:44AM EDT | 120.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 6.25% |
| NKE251219C00125000 | 2024-05-01 1:06PM EDT | 125.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,529 | 6.25% |
| NKE251219C00130000 | 2024-05-01 1:02PM EDT | 130.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 6.25% |
| NKE251219C00135000 | 2024-04-30 2:09PM EDT | 135.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 698 | 6.25% |
| NKE251219C00140000 | 2024-04-23 9:54AM EDT | 140.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 6.25% |
| NKE251219C00145000 | 2024-04-19 3:54PM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 6.25% |
| NKE251219C00150000 | 2024-04-18 9:55AM EDT | 150.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 6.25% |
| NKE251219C00155000 | 2024-04-09 9:35AM EDT | 155.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 6.25% |
| NKE251219C00160000 | 2024-04-30 3:20PM EDT | 160.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 12.50% |
| NKE251219C00165000 | 2024-05-01 2:44PM EDT | 165.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 12.50% |
| NKE251219C00170000 | 2024-04-25 3:26PM EDT | 170.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 12.50% |
| NKE251219C00175000 | 2024-05-01 10:36AM EDT | 175.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 12.50% |
| NKE251219C00180000 | 2024-05-01 2:49PM EDT | 180.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 12.50% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE251219P00045000 | 2024-05-01 10:16AM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 758 | 12.50% |
| NKE251219P00047500 | 2024-04-22 11:10AM EDT | 47.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| NKE251219P00050000 | 2024-04-22 11:13AM EDT | 50.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 12.50% |
| NKE251219P00055000 | 2024-04-30 3:19PM EDT | 55.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 6.25% |
| NKE251219P00060000 | 2024-05-01 3:34PM EDT | 60.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 20 | 387 | 6.25% |
| NKE251219P00065000 | 2024-05-01 2:52PM EDT | 65.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 6.25% |
| NKE251219P00070000 | 2024-04-30 1:00PM EDT | 70.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 309 | 3.13% |
| NKE251219P00075000 | 2024-04-30 9:45AM EDT | 75.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 7 | 914 | 3.13% |
| NKE251219P00080000 | 2024-04-26 11:34AM EDT | 80.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 44 | 1,369 | 1.56% |
| NKE251219P00082500 | 2024-05-01 12:53PM EDT | 82.50 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 1.56% |
| NKE251219P00085000 | 2024-05-01 12:53PM EDT | 85.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 3 | 226 | 1.56% |
| NKE251219P00087500 | 2024-04-05 12:42PM EDT | 87.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.78% |
| NKE251219P00090000 | 2024-04-29 11:12AM EDT | 90.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,306 | 0.10% |
| NKE251219P00092500 | 2024-04-03 11:55AM EDT | 92.50 | 11.81 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| NKE251219P00095000 | 2024-05-01 10:01AM EDT | 95.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| NKE251219P00097500 | 2024-05-01 9:30AM EDT | 97.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| NKE251219P00100000 | 2024-04-26 2:47PM EDT | 100.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,076 | 0.00% |
| NKE251219P00105000 | 2024-04-29 12:45PM EDT | 105.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 0.00% |
| NKE251219P00110000 | 2024-04-19 10:52AM EDT | 110.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| NKE251219P00115000 | 2024-04-11 1:57PM EDT | 115.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.00% |
| NKE251219P00120000 | 2024-04-15 10:10AM EDT | 120.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| NKE251219P00125000 | 2023-12-20 11:39AM EDT | 125.00 | 16.95 | 26.10 | 28.65 | 0.00 | - | 1 | 29 | 0.00% |
| 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 | 0.00 | 0.00 | 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.