UK markets open in 5 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.03 -0.90 (-1.10%) GOLD FUTURES
2,299.60 -3.30 (-0.14%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,816.05 -3,052.16 (-6.00%)
NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 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 | 0 | 0.00% |
| NKE260116C00047500 | 2024-04-26 3:03PM EDT | 47.50 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE260116C00050000 | 2024-04-25 10:39AM EDT | 50.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE260116C00055000 | 2024-04-16 9:46AM EDT | 55.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE260116C00060000 | 2024-04-25 9:57AM EDT | 60.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE260116C00065000 | 2024-04-18 1:16PM EDT | 65.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NKE260116C00070000 | 2024-04-25 11:47AM EDT | 70.00 | 30.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE260116C00075000 | 2024-04-25 3:56PM EDT | 75.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE260116C00080000 | 2024-04-24 12:02PM EDT | 80.00 | 25.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE260116C00082500 | 2024-04-16 2:21PM EDT | 82.50 | 22.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NKE260116C00085000 | 2024-04-23 3:18PM EDT | 85.00 | 21.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NKE260116C00087500 | 2024-04-15 9:59AM EDT | 87.50 | 19.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE260116C00090000 | 2024-04-30 2:53PM EDT | 90.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NKE260116C00092500 | 2024-04-26 1:43PM EDT | 92.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.05% |
| NKE260116C00095000 | 2024-04-29 10:08AM EDT | 95.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NKE260116C00097500 | 2024-04-29 10:06AM EDT | 97.50 | 14.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NKE260116C00100000 | 2024-04-30 2:48PM EDT | 100.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NKE260116C00105000 | 2024-04-30 12:53PM EDT | 105.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NKE260116C00110000 | 2024-04-26 9:57AM EDT | 110.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NKE260116C00115000 | 2024-04-30 11:11AM EDT | 115.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NKE260116C00120000 | 2024-04-30 11:48AM EDT | 120.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NKE260116C00125000 | 2024-04-26 9:49AM EDT | 125.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| NKE260116C00130000 | 2024-04-29 12:35PM EDT | 130.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE260116C00135000 | 2024-04-19 12:19PM EDT | 135.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE260116C00140000 | 2024-04-29 1:57PM EDT | 140.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NKE260116C00145000 | 2024-04-23 9:31AM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE260116C00150000 | 2024-04-23 12:51PM EDT | 150.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE260116C00155000 | 2024-04-18 10:42AM EDT | 155.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE260116C00160000 | 2024-04-18 10:42AM EDT | 160.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE260116C00165000 | 2024-04-30 9:55AM EDT | 165.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NKE260116C00170000 | 2024-04-29 2:35PM EDT | 170.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE260116C00175000 | 2024-04-18 3:48PM EDT | 175.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NKE260116C00180000 | 2024-04-29 1:36PM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor16 January 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 | 0 | 12.50% |
| NKE260116P00047500 | 2024-04-30 3:13PM EDT | 47.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE260116P00050000 | 2024-04-30 3:22PM EDT | 50.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE260116P00055000 | 2024-04-26 10:04AM EDT | 55.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NKE260116P00060000 | 2024-04-24 1:14PM EDT | 60.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NKE260116P00065000 | 2024-04-23 11:56AM EDT | 65.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NKE260116P00070000 | 2024-04-15 11:08AM EDT | 70.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NKE260116P00075000 | 2024-04-25 1:41PM EDT | 75.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NKE260116P00080000 | 2024-04-30 2:34PM EDT | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 3.13% |
| NKE260116P00082500 | 2024-04-29 9:37AM EDT | 82.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NKE260116P00085000 | 2024-04-29 9:34AM EDT | 85.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NKE260116P00087500 | 2024-04-17 9:45AM EDT | 87.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NKE260116P00090000 | 2024-04-30 2:04PM EDT | 90.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NKE260116P00092500 | 2024-04-05 1:08PM EDT | 92.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NKE260116P00095000 | 2024-04-25 9:58AM EDT | 95.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NKE260116P00097500 | 2024-04-17 9:30AM EDT | 97.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE260116P00100000 | 2024-04-25 2:52PM EDT | 100.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE260116P00105000 | 2024-04-24 3:17PM EDT | 105.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE260116P00110000 | 2024-04-24 9:50AM EDT | 110.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE260116P00115000 | 2024-04-01 9:54AM EDT | 115.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE260116P00120000 | 2024-04-29 12:29PM EDT | 120.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE260116P00125000 | 2024-04-15 2:58PM EDT | 125.00 | 33.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 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 | 16.85% |
| NKE260116P00145000 | 2024-03-21 2:36PM EDT | 145.00 | 44.35 | 48.10 | 53.00 | 0.00 | - | 12 | 0 | 17.98% |
| 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 | 46.61% |
© 2024 Yahoo. All rights reserved.