Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,111.29 +1,201.11 (+1.80%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE260116C00040000 | 2024-07-25 10:20AM EDT | 40.00 | 33.70 | 33.50 | 37.00 | 0.00 | - | 3 | 12 | 60.17% |
| NKE260116C00042500 | 2024-07-02 11:06AM EDT | 42.50 | 35.71 | 31.95 | 32.95 | 0.00 | - | - | 27 | 46.89% |
| NKE260116C00045000 | 2024-07-23 1:34PM EDT | 45.00 | 31.05 | 29.90 | 31.40 | 0.00 | - | 5 | 65 | 48.30% |
| NKE260116C00047500 | 2024-07-23 3:19PM EDT | 47.50 | 29.19 | 27.20 | 29.50 | 0.00 | - | 6 | 21 | 47.38% |
| NKE260116C00050000 | 2024-07-26 2:52PM EDT | 50.00 | 26.25 | 26.00 | 26.45 | +0.65 | +2.54% | 9 | 337 | 41.00% |
| NKE260116C00055000 | 2024-07-24 1:24PM EDT | 55.00 | 21.70 | 22.05 | 23.55 | 0.00 | - | 1 | 69 | 42.48% |
| NKE260116C00060000 | 2024-07-25 1:03PM EDT | 60.00 | 19.10 | 19.15 | 20.35 | 0.00 | - | 4 | 433 | 41.38% |
| NKE260116C00065000 | 2024-07-26 12:30PM EDT | 65.00 | 16.50 | 16.20 | 17.45 | +0.75 | +4.76% | 5 | 637 | 40.41% |
| NKE260116C00070000 | 2024-07-26 1:40PM EDT | 70.00 | 13.74 | 13.60 | 13.85 | +0.45 | +3.39% | 13 | 871 | 36.54% |
| NKE260116C00075000 | 2024-07-26 3:40PM EDT | 75.00 | 11.40 | 11.15 | 11.50 | +0.55 | +5.07% | 93 | 2,900 | 35.73% |
| NKE260116C00080000 | 2024-07-26 3:59PM EDT | 80.00 | 9.45 | 9.35 | 9.65 | +0.05 | +0.53% | 11 | 2,436 | 35.54% |
| NKE260116C00082500 | 2024-07-26 12:38PM EDT | 82.50 | 8.55 | 8.45 | 10.95 | +0.27 | +3.26% | 156 | 376 | 41.49% |
| NKE260116C00085000 | 2024-07-26 3:02PM EDT | 85.00 | 7.77 | 7.65 | 8.65 | +0.12 | +1.57% | 193 | 503 | 37.03% |
| NKE260116C00087500 | 2024-07-26 1:01PM EDT | 87.50 | 7.08 | 6.95 | 8.15 | +0.18 | +2.61% | 3 | 720 | 37.55% |
| NKE260116C00090000 | 2024-07-25 2:17PM EDT | 90.00 | 6.30 | 6.25 | 7.50 | -0.05 | -0.79% | 11 | 2,713 | 37.49% |
| NKE260116C00092500 | 2024-07-26 1:59PM EDT | 92.50 | 5.85 | 5.65 | 6.60 | +0.55 | +10.38% | 1 | 302 | 36.54% |
| NKE260116C00095000 | 2024-07-26 10:05AM EDT | 95.00 | 5.30 | 5.10 | 5.85 | +0.10 | +1.92% | 103 | 2,156 | 35.86% |
| NKE260116C00097500 | 2024-07-25 12:44PM EDT | 97.50 | 4.65 | 4.60 | 4.90 | 0.00 | - | 108 | 505 | 34.38% |
| NKE260116C00100000 | 2024-07-26 1:03PM EDT | 100.00 | 4.30 | 4.15 | 4.40 | +0.24 | +5.91% | 27 | 2,325 | 34.14% |
| NKE260116C00105000 | 2024-07-26 1:08PM EDT | 105.00 | 3.65 | 3.40 | 3.65 | +0.28 | +8.31% | 1 | 474 | 34.13% |
| NKE260116C00110000 | 2024-07-26 3:02PM EDT | 110.00 | 2.86 | 2.60 | 3.00 | +0.16 | +5.93% | 336 | 1,901 | 34.02% |
| NKE260116C00115000 | 2024-07-26 12:32PM EDT | 115.00 | 2.36 | 2.18 | 2.49 | +0.09 | +3.96% | 5 | 1,779 | 34.03% |
| NKE260116C00120000 | 2024-07-26 2:38PM EDT | 120.00 | 1.92 | 1.87 | 2.08 | +0.07 | +3.78% | 5 | 969 | 34.11% |
| NKE260116C00125000 | 2024-07-25 12:36PM EDT | 125.00 | 1.59 | 1.54 | 1.90 | 0.00 | - | 11 | 930 | 35.00% |
| NKE260116C00130000 | 2024-07-25 10:51AM EDT | 130.00 | 1.23 | 1.27 | 1.48 | 0.00 | - | 1 | 3,956 | 34.38% |
| NKE260116C00135000 | 2024-07-25 10:49AM EDT | 135.00 | 1.05 | 1.06 | 1.62 | 0.00 | - | 2 | 1,675 | 36.71% |
| NKE260116C00140000 | 2024-07-26 12:09PM EDT | 140.00 | 1.01 | 0.91 | 1.05 | +0.04 | +4.12% | 1 | 1,997 | 34.55% |
| NKE260116C00145000 | 2024-07-22 1:40PM EDT | 145.00 | 0.87 | 0.74 | 1.05 | 0.00 | - | 15 | 862 | 35.86% |
| NKE260116C00150000 | 2024-07-26 1:37PM EDT | 150.00 | 0.70 | 0.71 | 0.77 | +0.09 | +14.75% | 3 | 1,761 | 34.88% |
| NKE260116C00155000 | 2024-07-25 10:38AM EDT | 155.00 | 0.56 | 0.53 | 0.66 | 0.00 | - | 142 | 1,642 | 35.01% |
| NKE260116C00160000 | 2024-07-26 12:58PM EDT | 160.00 | 0.55 | 0.47 | 0.71 | -0.03 | -5.17% | 1 | 517 | 36.60% |
| NKE260116C00165000 | 2024-07-26 3:39PM EDT | 165.00 | 0.53 | 0.28 | 1.51 | +0.04 | +8.16% | 2 | 234 | 43.82% |
| NKE260116C00170000 | 2024-07-25 11:46AM EDT | 170.00 | 0.40 | 0.19 | 0.54 | 0.00 | - | 8 | 324 | 36.87% |
| NKE260116C00175000 | 2024-07-25 3:25PM EDT | 175.00 | 0.38 | 0.29 | 0.45 | 0.00 | - | 2 | 3,316 | 36.72% |
| NKE260116C00180000 | 2024-07-26 10:59AM EDT | 180.00 | 0.30 | 0.30 | 0.38 | +0.01 | +3.45% | 64 | 5,128 | 36.65% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE260116P00040000 | 2024-07-26 3:55PM EDT | 40.00 | 0.77 | 0.54 | 0.90 | +0.01 | +1.32% | 22 | 114 | 35.77% |
| NKE260116P00042500 | 2024-07-23 2:52PM EDT | 42.50 | 0.80 | 0.90 | 1.50 | 0.00 | - | 18 | 14 | 37.72% |
| NKE260116P00045000 | 2024-07-26 1:04PM EDT | 45.00 | 1.27 | 1.17 | 1.66 | +0.02 | +1.60% | 2 | 979 | 35.63% |
| NKE260116P00047500 | 2024-07-26 3:39PM EDT | 47.50 | 1.65 | 1.49 | 1.71 | +0.01 | +0.61% | 3 | 174 | 32.84% |
| NKE260116P00050000 | 2024-07-26 2:04PM EDT | 50.00 | 2.03 | 1.92 | 2.13 | -0.07 | -3.33% | 3 | 1,583 | 32.23% |
| NKE260116P00055000 | 2024-07-26 12:11PM EDT | 55.00 | 3.04 | 2.98 | 3.20 | -0.21 | -6.46% | 93 | 1,976 | 31.15% |
| NKE260116P00060000 | 2024-07-26 1:04PM EDT | 60.00 | 4.45 | 4.40 | 4.55 | -0.10 | -2.20% | 3 | 2,870 | 29.97% |
| NKE260116P00065000 | 2024-07-26 3:40PM EDT | 65.00 | 6.30 | 6.10 | 6.90 | -0.05 | -0.79% | 5 | 2,983 | 30.93% |
| NKE260116P00070000 | 2024-07-26 2:43PM EDT | 70.00 | 8.30 | 8.30 | 8.80 | -0.20 | -2.35% | 22 | 14,243 | 29.19% |
| NKE260116P00075000 | 2024-07-25 3:58PM EDT | 75.00 | 11.30 | 9.70 | 11.30 | 0.00 | - | 129 | 8,434 | 28.21% |
| NKE260116P00080000 | 2024-07-25 2:14PM EDT | 80.00 | 13.80 | 13.60 | 13.90 | 0.00 | - | 8 | 7,691 | 26.47% |
| NKE260116P00082500 | 2024-07-24 11:58AM EDT | 82.50 | 15.40 | 15.20 | 16.75 | 0.00 | - | 2 | 2,355 | 29.70% |
| NKE260116P00085000 | 2024-07-19 11:27AM EDT | 85.00 | 16.80 | 15.70 | 17.70 | 0.00 | - | 1 | 2,091 | 27.20% |
| NKE260116P00087500 | 2024-07-23 10:26AM EDT | 87.50 | 17.10 | 17.60 | 19.40 | 0.00 | - | 1 | 487 | 26.62% |
| NKE260116P00090000 | 2024-07-26 3:12PM EDT | 90.00 | 20.52 | 19.40 | 20.90 | -0.49 | -2.33% | 95 | 4,604 | 25.13% |
| NKE260116P00092500 | 2024-07-25 11:17AM EDT | 92.50 | 23.20 | 21.20 | 22.70 | 0.00 | - | 1 | 1,287 | 24.27% |
| NKE260116P00095000 | 2024-07-26 10:27AM EDT | 95.00 | 24.34 | 23.10 | 25.50 | -0.89 | -3.53% | 2 | 3,319 | 26.80% |
| NKE260116P00097500 | 2024-07-25 11:56AM EDT | 97.50 | 27.00 | 25.20 | 26.70 | 0.00 | - | 2 | 4,111 | 23.12% |
| NKE260116P00100000 | 2024-07-23 2:58PM EDT | 100.00 | 27.25 | 27.25 | 29.90 | 0.00 | - | 1 | 1,582 | 27.25% |
| NKE260116P00105000 | 2024-07-23 2:32PM EDT | 105.00 | 31.50 | 31.75 | 34.50 | 0.00 | - | 1 | 466 | 27.99% |
| NKE260116P00110000 | 2024-07-23 9:31AM EDT | 110.00 | 35.25 | 35.45 | 39.85 | 0.00 | - | 13 | 15 | 31.69% |
| NKE260116P00115000 | 2024-07-23 9:31AM EDT | 115.00 | 42.95 | 40.00 | 45.00 | +2.80 | +6.97% | 2 | 31 | 34.40% |
| NKE260116P00120000 | 2024-07-26 10:26AM EDT | 120.00 | 47.70 | 45.00 | 50.00 | -0.20 | -0.42% | 25 | 507 | 36.35% |
| NKE260116P00125000 | 2024-07-05 3:04PM EDT | 125.00 | 49.49 | 50.00 | 55.00 | 0.00 | - | 725 | 0 | 38.18% |
| NKE260116P00130000 | 2024-06-21 11:13AM EDT | 130.00 | 34.75 | 55.00 | 60.00 | 0.00 | - | 2 | 0 | 39.91% |
| 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% |
| NKE260116P00155000 | 2024-07-16 10:30AM EDT | 155.00 | 82.96 | 80.00 | 85.00 | 0.00 | - | - | 1 | 47.30% |
| NKE260116P00175000 | 2024-07-03 10:49AM EDT | 175.00 | 99.87 | 100.00 | 105.00 | 0.00 | - | - | 0 | 52.14% |
| NKE260116P00180000 | 2024-07-03 10:49AM EDT | 180.00 | 104.85 | 105.00 | 110.00 | 0.00 | - | 1 | 0 | 53.22% |
© 2024 Yahoo. All rights reserved.