NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241011C00060000 | 2024-10-02 2:03PM EDT | 60.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE241011C00065000 | 2024-10-04 3:09PM EDT | 65.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE241011C00066000 | 2024-10-08 10:15AM EDT | 66.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE241011C00067000 | 2024-10-08 10:15AM EDT | 67.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE241011C00070000 | 2024-10-09 9:52AM EDT | 70.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241011C00071000 | 2024-10-09 12:01PM EDT | 71.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| NKE241011C00072000 | 2024-10-08 11:15AM EDT | 72.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241011C00073000 | 2024-10-04 2:32PM EDT | 73.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241011C00074000 | 2024-10-09 10:56AM EDT | 74.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE241011C00075000 | 2024-10-09 9:32AM EDT | 75.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241011C00076000 | 2024-10-09 2:06PM EDT | 76.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NKE241011C00077000 | 2024-10-09 2:05PM EDT | 77.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NKE241011C00078000 | 2024-10-09 1:29PM EDT | 78.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NKE241011C00079000 | 2024-10-09 2:59PM EDT | 79.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NKE241011C00080000 | 2024-10-09 3:43PM EDT | 80.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 0.00% |
| NKE241011C00081000 | 2024-10-09 3:57PM EDT | 81.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 0.00% |
| NKE241011C00082000 | 2024-10-09 3:59PM EDT | 82.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,938 | 0 | 0.00% |
| NKE241011C00083000 | 2024-10-09 3:59PM EDT | 83.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3,227 | 0 | 3.13% |
| NKE241011C00084000 | 2024-10-09 3:58PM EDT | 84.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,520 | 0 | 6.25% |
| NKE241011C00085000 | 2024-10-09 3:59PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,570 | 0 | 12.50% |
| NKE241011C00086000 | 2024-10-09 3:53PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 12.50% |
| NKE241011C00087000 | 2024-10-09 2:55PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| NKE241011C00088000 | 2024-10-09 3:57PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| NKE241011C00089000 | 2024-10-09 3:44PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| NKE241011C00090000 | 2024-10-09 3:55PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NKE241011C00091000 | 2024-10-09 3:52PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NKE241011C00092000 | 2024-10-09 3:52PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NKE241011C00093000 | 2024-10-08 3:52PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| NKE241011C00094000 | 2024-10-07 9:32AM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NKE241011C00095000 | 2024-10-09 3:20PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NKE241011C00096000 | 2024-10-09 9:42AM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE241011C00097000 | 2024-10-09 9:57AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE241011C00098000 | 2024-10-09 9:33AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE241011C00099000 | 2024-10-08 10:35AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NKE241011C00100000 | 2024-10-08 11:27AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NKE241011C00101000 | 2024-10-03 11:30AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NKE241011C00102000 | 2024-10-03 10:01AM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NKE241011C00103000 | 2024-10-03 9:49AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE241011C00104000 | 2024-10-03 1:26PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NKE241011C00105000 | 2024-10-08 11:27AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKE241011C00106000 | 2024-10-03 9:58AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| NKE241011C00107000 | 2024-10-02 9:48AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NKE241011C00110000 | 2024-10-07 10:15AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241011P00050000 | 2024-10-01 11:25AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NKE241011P00060000 | 2024-10-01 3:42PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| NKE241011P00065000 | 2024-10-07 9:36AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE241011P00066000 | 2024-10-03 3:48PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NKE241011P00067000 | 2024-10-08 12:01PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NKE241011P00068000 | 2024-10-07 3:12PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NKE241011P00069000 | 2024-10-07 9:30AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE241011P00070000 | 2024-10-08 10:51AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE241011P00071000 | 2024-10-03 1:39PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NKE241011P00072000 | 2024-10-08 12:43PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NKE241011P00073000 | 2024-10-09 12:21PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NKE241011P00074000 | 2024-10-08 10:11AM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| NKE241011P00075000 | 2024-10-09 3:46PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| NKE241011P00076000 | 2024-10-09 1:50PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| NKE241011P00077000 | 2024-10-09 2:55PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,383 | 0 | 25.00% |
| NKE241011P00078000 | 2024-10-09 3:51PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 25.00% |
| NKE241011P00079000 | 2024-10-09 3:54PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 12.50% |
| NKE241011P00080000 | 2024-10-09 3:57PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,475 | 0 | 12.50% |
| NKE241011P00081000 | 2024-10-09 3:59PM EDT | 81.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 999 | 0 | 6.25% |
| NKE241011P00082000 | 2024-10-09 3:59PM EDT | 82.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,014 | 0 | 3.13% |
| NKE241011P00083000 | 2024-10-09 3:59PM EDT | 83.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| NKE241011P00084000 | 2024-10-09 3:39PM EDT | 84.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| NKE241011P00085000 | 2024-10-09 3:59PM EDT | 85.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NKE241011P00086000 | 2024-10-09 1:01PM EDT | 86.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241011P00087000 | 2024-10-08 3:46PM EDT | 87.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NKE241011P00088000 | 2024-10-09 3:45PM EDT | 88.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NKE241011P00089000 | 2024-10-09 3:45PM EDT | 89.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NKE241011P00090000 | 2024-10-09 2:16PM EDT | 90.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NKE241011P00091000 | 2024-10-09 9:46AM EDT | 91.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE241011P00092000 | 2024-10-09 9:46AM EDT | 92.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241011P00093000 | 2024-10-09 9:46AM EDT | 93.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE241011P00094000 | 2024-10-09 10:25AM EDT | 94.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241011P00095000 | 2024-10-03 3:52PM EDT | 95.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| NKE241011P00096000 | 2024-10-02 10:32AM EDT | 96.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241011P00098000 | 2024-10-02 3:34PM EDT | 98.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE241011P00099000 | 2024-09-27 10:23AM EDT | 99.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NKE241011P00100000 | 2024-10-09 10:06AM EDT | 100.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE241011P00105000 | 2024-10-03 3:52PM EDT | 105.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NKE241011P00106000 | 2024-10-03 3:52PM EDT | 106.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE241011P00107000 | 2024-09-30 9:50AM EDT | 107.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE241011P00110000 | 2024-10-09 1:41PM EDT | 110.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.