UK markets open in 40 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.18 -0.75 (-0.92%) GOLD FUTURES
2,298.30 -4.60 (-0.20%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,000.06 -2,787.85 (-5.49%)
NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 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 | 0 | 0.00% |
| NKE251219C00050000 | 2024-04-03 9:30AM EDT | 50.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE251219C00055000 | 2023-12-22 3:03PM EDT | 55.00 | 57.21 | 47.05 | 50.55 | 0.00 | - | 1 | 9 | 73.38% |
| NKE251219C00060000 | 2024-04-02 2:54PM EDT | 60.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NKE251219C00065000 | 2024-04-08 11:37AM EDT | 65.00 | 30.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE251219C00070000 | 2024-04-23 1:10PM EDT | 70.00 | 31.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE251219C00075000 | 2024-04-18 9:32AM EDT | 75.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE251219C00080000 | 2024-04-29 9:51AM EDT | 80.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE251219C00082500 | 2024-04-08 11:38AM EDT | 82.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE251219C00085000 | 2024-04-19 12:12PM EDT | 85.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE251219C00087500 | 2024-04-15 1:30PM EDT | 87.50 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE251219C00090000 | 2024-04-22 11:28AM EDT | 90.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NKE251219C00092500 | 2024-04-18 1:55PM EDT | 92.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NKE251219C00095000 | 2024-04-24 10:27AM EDT | 95.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NKE251219C00097500 | 2024-04-22 10:20AM EDT | 97.50 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NKE251219C00100000 | 2024-04-26 3:53PM EDT | 100.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NKE251219C00105000 | 2024-04-30 2:29PM EDT | 105.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NKE251219C00110000 | 2024-04-24 3:26PM EDT | 110.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NKE251219C00115000 | 2024-04-30 1:24PM EDT | 115.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NKE251219C00120000 | 2024-04-24 12:43PM EDT | 120.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NKE251219C00125000 | 2024-04-24 11:34AM EDT | 125.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE251219C00130000 | 2024-04-23 12:25PM EDT | 130.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE251219C00135000 | 2024-04-30 2:09PM EDT | 135.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NKE251219C00140000 | 2024-04-23 9:54AM EDT | 140.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE251219C00145000 | 2024-04-19 3:54PM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE251219C00150000 | 2024-04-18 9:55AM EDT | 150.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE251219C00155000 | 2024-04-09 9:35AM EDT | 155.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE251219C00160000 | 2024-04-30 3:20PM EDT | 160.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE251219C00165000 | 2024-04-23 2:14PM EDT | 165.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NKE251219C00170000 | 2024-04-25 3:26PM EDT | 170.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE251219C00175000 | 2024-04-25 3:27PM EDT | 175.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE251219C00180000 | 2024-04-24 10:56AM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE251219P00045000 | 2024-04-30 12:36PM EDT | 45.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NKE251219P00047500 | 2024-04-22 11:10AM EDT | 47.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE251219P00050000 | 2024-04-22 11:13AM EDT | 50.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE251219P00055000 | 2024-04-30 3:19PM EDT | 55.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE251219P00060000 | 2024-04-15 12:00PM EDT | 60.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE251219P00065000 | 2024-04-29 2:15PM EDT | 65.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE251219P00070000 | 2024-04-30 1:00PM EDT | 70.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE251219P00075000 | 2024-04-30 9:45AM EDT | 75.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NKE251219P00080000 | 2024-04-26 11:34AM EDT | 80.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| NKE251219P00082500 | 2024-04-25 12:50PM EDT | 82.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NKE251219P00085000 | 2024-04-25 10:27AM EDT | 85.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NKE251219P00087500 | 2024-04-05 12:42PM EDT | 87.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NKE251219P00090000 | 2024-04-29 11:12AM EDT | 90.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NKE251219P00092500 | 2024-04-03 11:55AM EDT | 92.50 | 11.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE251219P00095000 | 2024-04-23 3:57PM EDT | 95.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE251219P00097500 | 2024-04-26 3:59PM EDT | 97.50 | 12.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NKE251219P00100000 | 2024-04-26 2:47PM EDT | 100.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE251219P00105000 | 2024-04-29 12:45PM EDT | 105.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE251219P00110000 | 2024-04-19 10:52AM EDT | 110.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE251219P00115000 | 2024-04-11 1:57PM EDT | 115.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE251219P00120000 | 2024-04-15 10:10AM EDT | 120.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 17.24% |
| 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.