Singapore markets open in 4 hours 30 minutes

NIKE, Inc. (NKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
101.88-1.68 (-1.62%)
At close: 04:00PM EST
102.00 +0.12 (+0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE260116C000450002024-01-03 3:45PM EST45.0062.1555.7559.850.00-41552.41%
NKE260116C000475002024-02-13 3:26PM EST47.5060.2055.0059.500.00--159.74%
NKE260116C000500002024-03-01 9:36AM EST50.0056.5052.8057.15+1.00+1.80%13357.14%
NKE260116C000550002024-02-16 2:47PM EST55.0052.2550.3551.650.00-11149.19%
NKE260116C000600002024-02-27 1:26PM EST60.0048.8546.3547.750.00-22547.76%
NKE260116C000650002024-02-16 11:35AM EST65.0043.6142.4544.300.00-11247.35%
NKE260116C000700002024-01-30 12:01PM EST70.0040.4040.8541.400.00-13847.91%
NKE260116C000750002024-02-29 10:53AM EST75.0037.9735.4036.000.00-12541.64%
NKE260116C000800002024-02-16 9:30AM EST80.0034.7832.1532.600.00-15840.45%
NKE260116C000825002024-01-16 9:33AM EST82.5031.5533.8534.600.00-12347.96%
NKE260116C000850002024-02-16 10:42AM EST85.0029.0028.8531.350.00-12843.59%
NKE260116C000875002023-12-27 12:20PM EST87.5031.9926.2027.500.00-2438.11%
NKE260116C000900002024-03-01 9:58AM EST90.0026.4025.7526.35+0.30+1.15%210438.32%
NKE260116C000925002023-11-27 11:46AM EST92.5029.3527.9529.300.00-1046.59%
NKE260116C000950002024-02-22 1:25PM EST95.0025.2523.1023.500.00-44737.34%
NKE260116C000975002024-02-28 2:09PM EST97.5024.2021.7522.200.00-15336.97%
NKE260116C001000002024-03-01 9:41AM EST100.0021.3520.6020.95-0.90-4.04%459136.62%
NKE260116C001050002024-02-29 11:33AM EST105.0020.3018.1518.500.00-2517835.76%
NKE260116C001100002024-03-01 2:23PM EST110.0016.5015.9516.30-1.50-8.33%2832935.05%
NKE260116C001150002024-02-28 12:49PM EST115.0015.7014.0515.400.00-147436.38%
NKE260116C001200002024-02-29 11:39AM EST120.0013.6012.2012.450.00-158933.73%
NKE260116C001250002024-02-29 9:36AM EST125.0012.2010.6010.850.00-575233.22%
NKE260116C001300002024-02-29 10:11AM EST130.0010.709.209.400.00-671,55332.71%
NKE260116C001350002024-02-27 10:20AM EST135.009.158.0010.150.00-132236.15%
NKE260116C001400002024-02-27 10:36AM EST140.007.956.857.100.00-117232.05%
NKE260116C001450002024-03-01 3:15PM EST145.006.205.956.15-0.72-10.40%148731.76%
NKE260116C001500002024-02-29 9:54AM EST150.006.254.955.300.00-123831.46%
NKE260116C001550002024-03-01 3:40PM EST155.004.604.454.60-0.55-10.68%120331.28%
NKE260116C001600002024-02-29 2:38PM EST160.004.303.854.000.00-45331.13%
NKE260116C001650002024-03-01 9:54AM EST165.003.503.303.45-0.30-7.89%31630.94%
NKE260116C001700002024-02-28 9:53AM EST170.003.252.872.980.00-14830.78%
NKE260116C001750002024-02-27 11:44AM EST175.002.962.282.580.00-82330.65%
NKE260116C001800002024-03-01 12:41PM EST180.002.301.942.25-0.27-10.51%113630.60%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE260116P000450002024-03-01 9:49AM EST45.000.820.550.83+0.02+2.50%720337.74%
NKE260116P000475002024-01-31 12:45PM EST47.500.890.000.000.00-41312.50%
NKE260116P000500002024-02-21 11:12AM EST50.001.210.841.300.00-27337.11%
NKE260116P000550002024-03-01 2:35PM EST55.001.601.551.660.00-14435.06%
NKE260116P000600002024-02-05 9:41AM EST60.002.202.102.410.00-4537834.60%
NKE260116P000650002024-03-01 12:39PM EST65.002.872.332.97+0.22+8.30%117032.70%
NKE260116P000700002024-03-01 12:39PM EST70.003.743.603.80+0.04+1.08%11,17131.47%
NKE260116P000750002024-02-16 11:27AM EST75.004.904.704.850.00-116630.45%
NKE260116P000800002024-03-01 10:42AM EST80.005.905.756.70+0.12+2.08%756330.98%
NKE260116P000825002024-02-22 11:23AM EST82.506.455.606.750.00-1448728.92%
NKE260116P000850002024-02-22 3:28PM EST85.007.107.357.500.00-1701,26028.46%
NKE260116P000875002024-03-01 12:16PM EST87.508.108.158.30+0.25+3.18%418227.99%
NKE260116P000900002024-02-28 3:16PM EST90.008.589.009.150.00-1,0011,57527.51%
NKE260116P000925002024-03-01 12:12PM EST92.509.809.9010.10+0.60+6.52%16186827.12%
NKE260116P000950002024-03-01 11:47AM EST95.0010.8010.8511.05+0.60+5.88%634626.62%
NKE260116P000975002024-02-01 11:59AM EST97.5011.7011.4012.100.00-2001,27626.19%
NKE260116P001000002024-03-01 3:13PM EST100.0012.9012.6513.30+0.45+3.61%145225.93%
NKE260116P001050002024-02-29 9:59AM EST105.0014.5015.1516.200.00-160325.96%
NKE260116P001100002024-03-01 12:39PM EST110.0017.6517.7018.15+0.60+3.52%337423.82%
NKE260116P001150002024-03-01 11:05AM EST115.0020.3020.4521.80+0.40+2.01%110824.28%
NKE260116P001200002024-02-05 11:30AM EST120.0024.7522.8524.050.00-153121.66%
NKE260116P001250002024-02-23 2:16PM EST125.0025.1026.4028.750.00-81023.31%
NKE260116P001300002024-02-29 10:11AM EST130.0029.1030.0531.250.00-605619.86%
NKE260116P001400002024-02-28 12:21PM EST140.0036.5537.6539.250.00-51317.22%
NKE260116P001450002024-02-28 2:11PM EST145.0041.2542.6043.650.00-243415.74%
NKE260116P001500002024-02-16 3:21PM EST150.0046.9047.3049.550.00-1220.98%
NKE260116P001800002024-01-04 11:37AM EST180.0076.9577.1581.250.00-1133.53%