NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241101C00066000 | 2024-09-12 3:27PM EDT | 66.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE241101C00073000 | 2024-09-12 11:12AM EDT | 73.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE241101C00074000 | 2024-10-04 2:52PM EDT | 74.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241101C00076000 | 2024-10-02 10:03AM EDT | 76.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241101C00077000 | 2024-10-07 12:25PM EDT | 77.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE241101C00078000 | 2024-10-08 11:16AM EDT | 78.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241101C00079000 | 2024-10-07 3:21PM EDT | 79.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NKE241101C00080000 | 2024-10-08 3:28PM EDT | 80.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NKE241101C00081000 | 2024-10-08 3:07PM EDT | 81.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.39% |
| NKE241101C00082000 | 2024-10-08 1:44PM EDT | 82.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| NKE241101C00083000 | 2024-10-08 3:37PM EDT | 83.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NKE241101C00084000 | 2024-10-08 1:56PM EDT | 84.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NKE241101C00085000 | 2024-10-08 3:38PM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 6.25% |
| NKE241101C00086000 | 2024-10-08 3:58PM EDT | 86.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| NKE241101C00087000 | 2024-10-08 2:16PM EDT | 87.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| NKE241101C00088000 | 2024-10-08 11:03AM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE241101C00089000 | 2024-10-08 3:56PM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| NKE241101C00090000 | 2024-10-08 3:44PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 12.50% |
| NKE241101C00091000 | 2024-10-08 2:25PM EDT | 91.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NKE241101C00092000 | 2024-10-08 2:03PM EDT | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| NKE241101C00093000 | 2024-10-07 10:29AM EDT | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NKE241101C00094000 | 2024-10-04 11:36AM EDT | 94.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NKE241101C00095000 | 2024-10-07 9:32AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NKE241101C00096000 | 2024-10-04 11:36AM EDT | 96.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NKE241101C00097000 | 2024-10-07 3:50PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NKE241101C00098000 | 2024-10-08 11:38AM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE241101C00099000 | 2024-10-04 11:36AM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NKE241101C00100000 | 2024-10-08 9:34AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE241101C00105000 | 2024-10-07 10:31AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NKE241101C00110000 | 2024-10-02 10:01AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241101P00060000 | 2024-09-16 1:16PM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NKE241101P00065000 | 2024-10-01 3:59PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE241101P00066000 | 2024-10-04 11:35AM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NKE241101P00067000 | 2024-10-08 12:38PM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NKE241101P00068000 | 2024-10-04 11:03AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NKE241101P00069000 | 2024-10-08 11:15AM EDT | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NKE241101P00070000 | 2024-10-08 11:59AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NKE241101P00071000 | 2024-10-07 3:46PM EDT | 71.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NKE241101P00072000 | 2024-10-08 3:28PM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NKE241101P00073000 | 2024-10-08 3:56PM EDT | 73.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NKE241101P00074000 | 2024-10-07 11:16AM EDT | 74.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE241101P00075000 | 2024-10-08 3:51PM EDT | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE241101P00076000 | 2024-10-08 3:56PM EDT | 76.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NKE241101P00077000 | 2024-10-08 10:51AM EDT | 77.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| NKE241101P00078000 | 2024-10-08 3:06PM EDT | 78.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NKE241101P00079000 | 2024-10-08 3:53PM EDT | 79.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NKE241101P00080000 | 2024-10-08 3:59PM EDT | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 1.56% |
| NKE241101P00081000 | 2024-10-08 11:41AM EDT | 81.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NKE241101P00082000 | 2024-10-08 2:42PM EDT | 82.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NKE241101P00083000 | 2024-10-08 10:34AM EDT | 83.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE241101P00084000 | 2024-10-07 2:00PM EDT | 84.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE241101P00085000 | 2024-10-08 11:07AM EDT | 85.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE241101P00086000 | 2024-10-07 2:33PM EDT | 86.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NKE241101P00087000 | 2024-10-08 2:08PM EDT | 87.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241101P00088000 | 2024-10-08 10:43AM EDT | 88.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE241101P00089000 | 2024-10-04 1:37PM EDT | 89.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241101P00090000 | 2024-10-07 2:11PM EDT | 90.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE241101P00091000 | 2024-10-02 10:02AM EDT | 91.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE241101P00092000 | 2024-10-03 11:46AM EDT | 92.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241101P00093000 | 2024-10-08 3:43PM EDT | 93.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NKE241101P00095000 | 2024-10-08 2:21PM EDT | 95.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241101P00097000 | 2024-10-02 9:30AM EDT | 97.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE241101P00100000 | 2024-09-20 10:15AM EDT | 100.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NKE241101P00105000 | 2024-10-02 9:33AM EDT | 105.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.