NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE260116C00045000 | 2024-04-24 12:44PM EDT | 45.00 | 52.19 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NKE260116C00047500 | 2024-04-26 3:03PM EDT | 47.50 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NKE260116C00050000 | 2024-05-01 2:34PM EDT | 50.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| NKE260116C00055000 | 2024-04-16 9:46AM EDT | 55.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NKE260116C00060000 | 2024-04-25 9:57AM EDT | 60.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| NKE260116C00065000 | 2024-04-18 1:16PM EDT | 65.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| NKE260116C00070000 | 2024-04-25 11:47AM EDT | 70.00 | 30.53 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| NKE260116C00075000 | 2024-04-25 3:56PM EDT | 75.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| NKE260116C00080000 | 2024-04-24 12:02PM EDT | 80.00 | 25.17 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| NKE260116C00082500 | 2024-04-16 2:21PM EDT | 82.50 | 22.74 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| NKE260116C00085000 | 2024-04-23 3:18PM EDT | 85.00 | 21.54 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| NKE260116C00087500 | 2024-04-15 9:59AM EDT | 87.50 | 19.76 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NKE260116C00090000 | 2024-05-01 3:17PM EDT | 90.00 | 16.69 | 0.00 | 0.00 | 0.00 | - | 9 | 403 | 0.00% |
| NKE260116C00092500 | 2024-05-01 2:39PM EDT | 92.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.39% |
| NKE260116C00095000 | 2024-05-01 3:59PM EDT | 95.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 227 | 0.78% |
| NKE260116C00097500 | 2024-05-01 10:16AM EDT | 97.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 1.56% |
| NKE260116C00100000 | 2024-05-01 3:05PM EDT | 100.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 679 | 1.56% |
| NKE260116C00105000 | 2024-05-01 2:31PM EDT | 105.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 7 | 335 | 3.13% |
| NKE260116C00110000 | 2024-05-01 11:24AM EDT | 110.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 445 | 3.13% |
| NKE260116C00115000 | 2024-05-01 10:43AM EDT | 115.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 6 | 139 | 3.13% |
| NKE260116C00120000 | 2024-05-01 11:46AM EDT | 120.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 3 | 720 | 6.25% |
| NKE260116C00125000 | 2024-05-01 3:42PM EDT | 125.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,025 | 6.25% |
| NKE260116C00130000 | 2024-05-01 3:12PM EDT | 130.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,790 | 6.25% |
| NKE260116C00135000 | 2024-05-01 2:32PM EDT | 135.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 6.25% |
| NKE260116C00140000 | 2024-05-01 1:05PM EDT | 140.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 6.25% |
| NKE260116C00145000 | 2024-05-01 3:42PM EDT | 145.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 654 | 6.25% |
| NKE260116C00150000 | 2024-05-01 2:54PM EDT | 150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 679 | 6.25% |
| NKE260116C00155000 | 2024-05-01 1:52PM EDT | 155.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 6.25% |
| NKE260116C00160000 | 2024-05-01 12:54PM EDT | 160.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 6.25% |
| NKE260116C00165000 | 2024-05-01 10:19AM EDT | 165.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 12.50% |
| NKE260116C00170000 | 2024-05-01 9:30AM EDT | 170.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 12.50% |
| NKE260116C00175000 | 2024-04-18 3:48PM EDT | 175.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 12.50% |
| NKE260116C00180000 | 2024-04-29 1:36PM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 857 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE260116P00045000 | 2024-04-29 2:21PM EDT | 45.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 589 | 12.50% |
| NKE260116P00047500 | 2024-04-30 3:13PM EDT | 47.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| NKE260116P00050000 | 2024-04-30 3:22PM EDT | 50.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 12.50% |
| NKE260116P00055000 | 2024-04-26 10:04AM EDT | 55.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 14 | 80 | 6.25% |
| NKE260116P00060000 | 2024-05-01 3:34PM EDT | 60.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 12 | 448 | 6.25% |
| NKE260116P00065000 | 2024-04-23 11:56AM EDT | 65.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 9 | 277 | 6.25% |
| NKE260116P00070000 | 2024-04-15 11:08AM EDT | 70.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 13 | 4,445 | 3.13% |
| NKE260116P00075000 | 2024-04-25 1:41PM EDT | 75.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 620 | 3.13% |
| NKE260116P00080000 | 2024-04-30 2:34PM EDT | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 550 | 2,622 | 1.56% |
| NKE260116P00082500 | 2024-04-29 9:37AM EDT | 82.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,474 | 1.56% |
| NKE260116P00085000 | 2024-05-01 12:31PM EDT | 85.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,434 | 1.56% |
| NKE260116P00087500 | 2024-04-17 9:45AM EDT | 87.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 0.78% |
| NKE260116P00090000 | 2024-04-30 2:04PM EDT | 90.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3,564 | 0.10% |
| NKE260116P00092500 | 2024-04-05 1:08PM EDT | 92.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,224 | 0.00% |
| NKE260116P00095000 | 2024-04-25 9:58AM EDT | 95.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 8 | 1,389 | 0.00% |
| NKE260116P00097500 | 2024-04-17 9:30AM EDT | 97.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,507 | 0.00% |
| NKE260116P00100000 | 2024-04-25 2:52PM EDT | 100.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,477 | 0.00% |
| NKE260116P00105000 | 2024-04-24 3:17PM EDT | 105.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 0.00% |
| NKE260116P00110000 | 2024-04-24 9:50AM EDT | 110.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| NKE260116P00115000 | 2024-04-01 9:54AM EDT | 115.00 | 25.00 | 25.45 | 26.75 | 0.00 | - | 1 | 116 | 18.65% |
| NKE260116P00120000 | 2024-04-29 12:29PM EDT | 120.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 0.00% |
| NKE260116P00125000 | 2024-04-15 2:58PM EDT | 125.00 | 33.32 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| NKE260116P00130000 | 2024-04-08 1:09PM EDT | 130.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| 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 | 41.81% |
© 2024 Yahoo. All rights reserved.