Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,105.38 -10.79 (-0.21%) Dow
38,254.85 -131.24 (-0.34%) Nasdaq
15,942.86 -40.22 (-0.25%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,301.34 -37.73 (-2.82%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor18 December 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 | 47.00 | 51.50 | 0.00 | - | 1 | 3 | 49.13% |
| NKE261218C00050000 | 2024-04-26 11:20AM EDT | 50.00 | 49.00 | 45.65 | 49.35 | 0.00 | - | 1 | 27 | 47.46% |
| NKE261218C00055000 | 2024-04-19 12:35PM EDT | 55.00 | 45.50 | 41.75 | 45.85 | 0.00 | - | 2 | 6 | 46.60% |
| NKE261218C00060000 | 2024-04-11 9:44AM EDT | 60.00 | 39.00 | 38.65 | 41.50 | 0.00 | - | 1 | 13 | 43.07% |
| NKE261218C00065000 | 2024-04-11 10:48AM EDT | 65.00 | 35.78 | 36.45 | 37.30 | 0.00 | - | 1 | 6 | 40.02% |
| NKE261218C00070000 | 2024-04-22 3:59PM EDT | 70.00 | 34.60 | 32.45 | 34.15 | 0.00 | - | 1 | 33 | 39.35% |
| NKE261218C00075000 | 2024-04-15 11:14AM EDT | 75.00 | 31.00 | 30.00 | 30.55 | 0.00 | - | 1 | 18 | 37.40% |
| NKE261218C00080000 | 2024-04-26 11:03AM EDT | 80.00 | 28.50 | 25.55 | 27.85 | 0.00 | - | 1 | 39 | 37.03% |
| NKE261218C00082500 | 2024-04-05 12:49PM EDT | 82.50 | 23.16 | 25.80 | 28.40 | 0.00 | - | 1 | 1 | 40.29% |
| NKE261218C00085000 | 2024-04-19 12:50PM EDT | 85.00 | 26.28 | 24.45 | 25.00 | 0.00 | - | 6 | 18 | 36.04% |
| NKE261218C00087500 | 2024-04-11 2:56PM EDT | 87.50 | 22.75 | 23.15 | 24.00 | 0.00 | - | 21 | 17 | 36.21% |
| NKE261218C00090000 | 2024-04-29 12:48PM EDT | 90.00 | 23.15 | 21.00 | 22.55 | 0.00 | - | 1 | 114 | 35.50% |
| NKE261218C00092500 | 2024-04-29 2:32PM EDT | 92.50 | 21.50 | 19.20 | 21.15 | 0.00 | - | 3 | 32 | 34.82% |
| NKE261218C00095000 | 2024-04-30 9:30AM EDT | 95.00 | 20.00 | 19.50 | 20.45 | -0.46 | -2.25% | 3 | 52 | 35.27% |
| NKE261218C00097500 | 2024-04-25 2:46PM EDT | 97.50 | 19.35 | 18.40 | 19.20 | 0.00 | - | 10 | 15 | 34.71% |
| NKE261218C00100000 | 2024-04-30 10:13AM EDT | 100.00 | 17.75 | 17.50 | 18.10 | -0.96 | -5.13% | 2 | 171 | 34.34% |
| NKE261218C00105000 | 2024-04-19 11:22AM EDT | 105.00 | 17.20 | 14.00 | 16.15 | 0.00 | - | 1 | 52 | 33.83% |
| NKE261218C00110000 | 2024-04-29 1:21PM EDT | 110.00 | 14.40 | 13.75 | 14.35 | 0.00 | - | 2 | 37 | 33.31% |
| NKE261218C00115000 | 2024-04-29 12:21PM EDT | 115.00 | 12.83 | 12.05 | 12.55 | 0.00 | - | 1 | 16 | 32.56% |
| NKE261218C00120000 | 2024-04-30 10:19AM EDT | 120.00 | 10.60 | 10.60 | 11.20 | -0.81 | -7.10% | 3 | 74 | 32.33% |
| NKE261218C00125000 | 2024-04-29 3:36PM EDT | 125.00 | 9.85 | 9.30 | 9.90 | 0.00 | - | 17 | 54 | 31.97% |
| NKE261218C00130000 | 2024-04-25 9:55AM EDT | 130.00 | 7.92 | 8.10 | 8.65 | 0.00 | - | 40 | 78 | 31.48% |
| NKE261218C00135000 | 2024-04-10 3:57PM EDT | 135.00 | 6.43 | 7.05 | 7.60 | 0.00 | - | 1 | 13 | 31.15% |
| NKE261218C00140000 | 2024-04-30 9:30AM EDT | 140.00 | 6.45 | 6.15 | 6.65 | -0.25 | -3.73% | 1 | 288 | 30.81% |
| NKE261218C00145000 | 2024-04-29 10:47AM EDT | 145.00 | 5.65 | 5.35 | 5.85 | 0.00 | - | 1 | 6 | 30.57% |
| NKE261218C00150000 | 2024-04-25 10:05AM EDT | 150.00 | 4.90 | 4.70 | 5.15 | 0.00 | - | 2 | 46 | 30.38% |
| NKE261218C00155000 | 2024-04-30 9:30AM EDT | 155.00 | 4.30 | 4.05 | 4.60 | -0.19 | -4.23% | 2 | 156 | 30.35% |
Putsfor18 December 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 | 1.55 | 0.00 | - | 1 | 5 | 34.22% |
| NKE261218P00047500 | 2024-04-23 3:45PM EDT | 47.50 | 1.49 | 1.26 | 1.61 | 0.00 | - | 2 | 16 | 32.41% |
| NKE261218P00050000 | 2024-04-29 10:56AM EDT | 50.00 | 1.69 | 1.66 | 1.87 | 0.00 | - | 2 | 409 | 31.67% |
| NKE261218P00055000 | 2024-04-19 1:59PM EDT | 55.00 | 2.34 | 2.26 | 2.56 | 0.00 | - | 85 | 477 | 30.59% |
| NKE261218P00060000 | 2024-04-23 1:42PM EDT | 60.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 370 | 455 | 29.22% |
| NKE261218P00065000 | 2024-04-26 3:37PM EDT | 65.00 | 4.15 | 3.95 | 4.40 | 0.00 | - | 3 | 41 | 28.52% |
| NKE261218P00070000 | 2024-04-22 10:56AM EDT | 70.00 | 5.33 | 5.10 | 5.90 | 0.00 | - | 1 | 64 | 28.29% |
| NKE261218P00075000 | 2024-04-29 10:26AM EDT | 75.00 | 6.40 | 6.50 | 6.85 | 0.00 | - | 2 | 90 | 26.33% |
| NKE261218P00080000 | 2024-04-29 11:28AM EDT | 80.00 | 7.96 | 8.05 | 8.50 | 0.00 | - | 1 | 78 | 25.53% |
| NKE261218P00082500 | 2024-04-04 2:07PM EDT | 82.50 | 10.30 | 8.30 | 9.70 | 0.00 | - | 214 | 200 | 25.68% |
| NKE261218P00085000 | 2024-04-29 1:22PM EDT | 85.00 | 10.00 | 9.80 | 10.25 | +0.20 | +2.04% | 1 | 34 | 24.50% |
| NKE261218P00087500 | 2024-04-12 10:24AM EDT | 87.50 | 11.75 | 10.40 | 11.30 | 0.00 | - | 10 | 14 | 24.15% |
| NKE261218P00090000 | 2024-04-30 10:25AM EDT | 90.00 | 12.50 | 11.80 | 12.40 | +0.97 | +8.41% | 2 | 615 | 23.78% |
| NKE261218P00092500 | 2024-04-19 9:45AM EDT | 92.50 | 12.69 | 12.35 | 13.45 | 0.00 | - | 1 | 20 | 23.22% |
| NKE261218P00095000 | 2024-04-19 1:33PM EDT | 95.00 | 13.75 | 13.95 | 15.00 | 0.00 | - | 3 | 230 | 23.40% |
| NKE261218P00097500 | 2024-04-11 9:32AM EDT | 97.50 | 16.50 | 15.40 | 15.95 | 0.00 | - | 1 | 6 | 22.46% |
| NKE261218P00100000 | 2024-04-26 10:06AM EDT | 100.00 | 15.69 | 15.35 | 18.70 | 0.00 | - | 2 | 21 | 24.40% |
| NKE261218P00105000 | 2024-04-15 1:34PM EDT | 105.00 | 20.15 | 17.90 | 19.90 | 0.00 | - | 1 | 3 | 20.84% |
| NKE261218P00110000 | 2024-04-17 9:37AM EDT | 110.00 | 22.34 | 21.60 | 23.25 | 0.00 | - | 3 | 36 | 20.40% |
| NKE261218P00115000 | 2024-04-24 3:23PM EDT | 115.00 | 25.10 | 23.65 | 28.40 | 0.00 | - | 3 | 10 | 22.79% |
| NKE261218P00120000 | 2024-04-04 12:04PM EDT | 120.00 | 31.60 | 29.20 | 31.50 | 0.00 | - | 9 | 12 | 21.19% |
| NKE261218P00125000 | 2024-04-08 1:10PM EDT | 125.00 | 35.99 | 32.95 | 34.20 | 0.00 | - | 5 | 6 | 17.98% |
| NKE261218P00135000 | 2024-04-10 11:27AM EDT | 135.00 | 46.75 | 40.65 | 42.85 | 0.00 | - | - | 1 | 16.90% |
| NKE261218P00140000 | 2024-03-26 11:13AM EDT | 140.00 | 47.10 | 44.50 | 49.50 | 0.00 | - | 1 | 0 | 22.83% |
| NKE261218P00155000 | 2024-03-22 9:37AM EDT | 155.00 | 62.24 | 58.00 | 63.00 | 0.00 | - | 1 | 0 | 21.75% |
© 2024 Yahoo. All rights reserved.