Singapore markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.53-1.21 (-1.26%)
At close: 04:00PM EDT
94.40 -0.13 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE261218C000475002024-04-05 9:33AM EDT47.5046.2748.5053.000.00-1350.61%
NKE261218C000500002024-04-17 12:29PM EDT50.0048.6046.5051.500.00-12851.03%
NKE261218C000550002024-04-19 12:35PM EDT55.0045.5043.0047.50+2.50+5.81%2648.34%
NKE261218C000600002024-04-11 9:44AM EDT60.0039.0039.5044.000.00-11346.95%
NKE261218C000650002024-04-11 10:48AM EDT65.0035.7836.0040.350.00-1644.95%
NKE261218C000700002024-04-16 3:56PM EDT70.0034.1533.0536.500.00-103242.39%
NKE261218C000750002024-04-15 11:14AM EDT75.0031.0029.7534.000.00-11842.55%
NKE261218C000800002024-04-18 10:55AM EDT80.0029.7527.5031.000.00-13141.35%
NKE261218C000825002024-04-05 12:49PM EDT82.5023.1625.0030.000.00-1141.61%
NKE261218C000850002024-04-16 3:58PM EDT85.0026.2823.8027.90+1.03+4.08%62439.75%
NKE261218C000875002024-04-11 2:56PM EDT87.5022.7522.5026.800.00-211739.70%
NKE261218C000900002024-04-19 10:25AM EDT90.0024.5121.0025.55+0.41+1.70%111239.30%
NKE261218C000925002024-04-16 3:10PM EDT92.5021.5020.1024.850.00-22839.80%
NKE261218C000950002024-04-19 11:40AM EDT95.0021.9420.6522.90+0.91+4.33%27438.09%
NKE261218C000975002024-04-18 12:55PM EDT97.5019.9017.7521.450.00-1637.19%
NKE261218C001000002024-04-19 1:22PM EDT100.0019.4516.5020.90+0.30+1.57%517337.75%
NKE261218C001050002024-04-16 9:42AM EDT105.0017.2014.5017.80+0.80+4.88%15135.38%
NKE261218C001100002024-04-18 1:05PM EDT110.0015.5012.5017.500.00-33637.37%
NKE261218C001150002024-04-05 10:30AM EDT115.0010.6511.0015.900.00-11537.02%
NKE261218C001200002024-04-18 1:23PM EDT120.0011.9011.2014.500.00-607336.81%
NKE261218C001250002024-04-16 11:04AM EDT125.0010.058.5013.000.00-15736.26%
NKE261218C001300002024-04-11 10:37AM EDT130.007.958.6511.250.00-15135.09%
NKE261218C001350002024-04-10 3:57PM EDT135.006.436.2510.500.00-11335.44%
NKE261218C001400002024-04-18 1:52PM EDT140.007.255.009.500.00-129035.22%
NKE261218C001450002024-04-05 1:47PM EDT145.004.804.858.050.00-1634.02%
NKE261218C001500002024-04-18 10:27AM EDT150.005.803.356.950.00-14533.26%
NKE261218C001550002024-04-18 3:45PM EDT155.005.203.956.150.00-315432.91%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NKE261218P000450002024-04-15 10:09AM EDT45.001.370.001.800.00-1435.85%
NKE261218P000475002024-04-16 3:26PM EDT47.501.520.202.260.00-11635.94%
NKE261218P000500002024-04-16 11:04AM EDT50.001.890.611.940.00-640932.25%
NKE261218P000550002024-04-19 1:59PM EDT55.002.340.543.75-0.38-13.97%8542235.23%
NKE261218P000600002024-04-18 10:47AM EDT60.003.101.993.200.00-166429.20%
NKE261218P000650002024-04-11 3:48PM EDT65.004.053.756.20-0.45-10.00%14333.65%
NKE261218P000700002024-04-16 12:20PM EDT70.005.504.506.350.00-106329.75%
NKE261218P000750002024-04-19 2:45PM EDT75.006.556.157.20+0.15+2.34%19627.52%
NKE261218P000800002024-04-17 12:07PM EDT80.008.407.9510.500.00-17729.90%
NKE261218P000825002024-04-04 2:07PM EDT82.5010.306.8511.200.00-21420029.00%
NKE261218P000850002024-04-15 1:03PM EDT85.009.578.7512.200.00-13128.59%
NKE261218P000875002024-04-12 10:24AM EDT87.5011.758.5013.500.00-101428.61%
NKE261218P000900002024-04-16 9:41AM EDT90.0012.9311.0013.750.00-3711526.73%
NKE261218P000925002024-04-19 9:45AM EDT92.5012.6911.7014.10-1.15-8.31%12124.99%
NKE261218P000950002024-04-19 1:33PM EDT95.0013.7513.6016.50-0.26-1.86%322726.59%
NKE261218P000975002024-04-11 9:32AM EDT97.5016.5014.9015.600.00-1622.66%
NKE261218P001000002024-04-19 1:57PM EDT100.0016.3314.0018.50-1.87-10.27%11924.86%
NKE261218P001050002024-04-15 1:34PM EDT105.0020.1517.0022.000.00-1325.22%
NKE261218P001100002024-04-17 9:37AM EDT110.0022.3420.0024.450.00-33623.51%
NKE261218P001150002024-04-19 10:40AM EDT115.0024.7823.1027.95-0.45-1.78%21023.16%
NKE261218P001200002024-04-04 12:04PM EDT120.0031.6026.5030.900.00-91221.46%
NKE261218P001250002024-04-08 1:10PM EDT125.0035.9930.5034.900.00-5621.27%
NKE261218P001350002024-04-10 11:27AM EDT135.0046.7538.5043.300.00--120.76%
NKE261218P001400002024-03-26 11:13AM EDT140.0047.1043.0048.000.00-1021.31%
NKE261218P001550002024-03-22 9:37AM EDT155.0062.2458.0063.000.00-1024.74%