NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE261218C00047500 | 2024-04-05 9:33AM EDT | 47.50 | 46.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE261218C00050000 | 2024-04-26 11:20AM EDT | 50.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE261218C00055000 | 2024-04-19 12:35PM EDT | 55.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE261218C00060000 | 2024-05-01 3:50PM EDT | 60.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE261218C00065000 | 2024-04-11 10:48AM EDT | 65.00 | 35.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE261218C00070000 | 2024-04-22 3:59PM EDT | 70.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE261218C00075000 | 2024-04-30 3:32PM EDT | 75.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE261218C00080000 | 2024-04-26 11:03AM EDT | 80.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE261218C00082500 | 2024-04-05 12:49PM EDT | 82.50 | 23.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE261218C00085000 | 2024-05-01 11:23AM EDT | 85.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE261218C00087500 | 2024-04-11 2:56PM EDT | 87.50 | 22.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NKE261218C00090000 | 2024-05-01 3:46PM EDT | 90.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NKE261218C00092500 | 2024-04-29 2:32PM EDT | 92.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NKE261218C00095000 | 2024-04-30 9:30AM EDT | 95.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NKE261218C00097500 | 2024-04-25 2:46PM EDT | 97.50 | 19.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NKE261218C00100000 | 2024-05-01 11:19AM EDT | 100.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NKE261218C00105000 | 2024-04-19 11:22AM EDT | 105.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NKE261218C00110000 | 2024-05-01 2:32PM EDT | 110.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NKE261218C00115000 | 2024-05-01 2:32PM EDT | 115.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NKE261218C00120000 | 2024-05-01 1:21PM EDT | 120.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NKE261218C00125000 | 2024-04-29 3:36PM EDT | 125.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NKE261218C00130000 | 2024-05-01 12:42PM EDT | 130.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| NKE261218C00135000 | 2024-04-10 3:57PM EDT | 135.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE261218C00140000 | 2024-05-01 11:12AM EDT | 140.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE261218C00145000 | 2024-04-29 10:47AM EDT | 145.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE261218C00150000 | 2024-04-25 10:05AM EDT | 150.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE261218C00155000 | 2024-05-01 1:31PM EDT | 155.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE261218P00045000 | 2024-04-26 9:30AM EDT | 45.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NKE261218P00047500 | 2024-04-23 3:45PM EDT | 47.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE261218P00050000 | 2024-04-29 10:56AM EDT | 50.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE261218P00055000 | 2024-04-30 3:17PM EDT | 55.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NKE261218P00060000 | 2024-05-01 3:48PM EDT | 60.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE261218P00065000 | 2024-04-26 3:37PM EDT | 65.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NKE261218P00070000 | 2024-05-01 2:56PM EDT | 70.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NKE261218P00075000 | 2024-05-01 3:01PM EDT | 75.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| NKE261218P00080000 | 2024-05-01 9:30AM EDT | 80.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NKE261218P00082500 | 2024-04-04 2:07PM EDT | 82.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 1.56% |
| NKE261218P00085000 | 2024-05-01 10:16AM EDT | 85.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NKE261218P00087500 | 2024-04-12 10:24AM EDT | 87.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| NKE261218P00090000 | 2024-05-01 12:18PM EDT | 90.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| NKE261218P00092500 | 2024-04-19 9:45AM EDT | 92.50 | 12.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE261218P00095000 | 2024-04-30 12:43PM EDT | 95.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE261218P00097500 | 2024-04-11 9:32AM EDT | 97.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE261218P00100000 | 2024-04-26 10:06AM EDT | 100.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE261218P00105000 | 2024-04-15 1:34PM EDT | 105.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE261218P00110000 | 2024-04-17 9:37AM EDT | 110.00 | 22.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE261218P00115000 | 2024-04-24 3:23PM EDT | 115.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE261218P00120000 | 2024-04-04 12:04PM EDT | 120.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NKE261218P00125000 | 2024-04-08 1:10PM EDT | 125.00 | 35.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE261218P00135000 | 2024-04-10 11:27AM EDT | 135.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE261218P00140000 | 2024-03-26 11:13AM EDT | 140.00 | 47.10 | 44.50 | 49.50 | 0.00 | - | 1 | 0 | 0.00% |
| NKE261218P00155000 | 2024-03-22 9:37AM EDT | 155.00 | 62.24 | 58.00 | 63.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.