NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250417C00040000 | 2024-10-03 9:41AM EDT | 40.00 | 44.50 | 40.80 | 43.10 | 0.00 | - | - | 3 | 70.80% |
| NKE250417C00050000 | 2024-08-27 9:47AM EDT | 50.00 | 35.08 | 39.20 | 42.30 | 0.00 | - | 20 | 0 | 122.23% |
| NKE250417C00055000 | 2024-10-02 2:52PM EDT | 55.00 | 29.45 | 26.30 | 28.70 | 0.00 | - | 1 | 11 | 59.33% |
| NKE250417C00060000 | 2024-10-04 11:26AM EDT | 60.00 | 24.00 | 22.30 | 23.15 | 0.00 | - | 3 | 34 | 45.81% |
| NKE250417C00065000 | 2024-10-02 11:53AM EDT | 65.00 | 21.05 | 18.05 | 18.75 | 0.00 | - | 4 | 10 | 41.15% |
| NKE250417C00070000 | 2024-10-04 3:40PM EDT | 70.00 | 13.85 | 14.15 | 15.00 | -1.50 | -9.77% | 1 | 44 | 39.19% |
| NKE250417C00072500 | 2024-10-07 12:05PM EDT | 72.50 | 12.05 | 12.40 | 12.55 | -1.90 | -13.62% | 1 | 45 | 34.72% |
| NKE250417C00075000 | 2024-10-07 10:36AM EDT | 75.00 | 10.94 | 10.05 | 10.85 | -0.81 | -6.89% | 2 | 75 | 33.72% |
| NKE250417C00077500 | 2024-10-04 3:58PM EDT | 77.50 | 10.20 | 9.20 | 9.35 | 0.00 | - | 1 | 77 | 33.12% |
| NKE250417C00080000 | 2024-10-07 3:55PM EDT | 80.00 | 7.85 | 7.80 | 7.95 | -1.25 | -13.74% | 101 | 762 | 32.42% |
| NKE250417C00082500 | 2024-10-07 12:26PM EDT | 82.50 | 6.41 | 6.35 | 6.70 | -0.95 | -12.91% | 13 | 136 | 31.82% |
| NKE250417C00085000 | 2024-10-07 2:29PM EDT | 85.00 | 5.35 | 5.05 | 5.60 | -1.11 | -17.18% | 74 | 136 | 31.34% |
| NKE250417C00087500 | 2024-10-07 1:34PM EDT | 87.50 | 4.52 | 4.50 | 4.65 | -0.66 | -12.74% | 54 | 204 | 30.95% |
| NKE250417C00090000 | 2024-10-07 3:18PM EDT | 90.00 | 3.67 | 3.70 | 4.80 | -0.63 | -14.65% | 33 | 312 | 35.00% |
| NKE250417C00092500 | 2024-10-07 3:32PM EDT | 92.50 | 3.00 | 3.00 | 3.15 | -0.56 | -15.73% | 25 | 51 | 30.42% |
| NKE250417C00095000 | 2024-10-07 3:35PM EDT | 95.00 | 2.44 | 1.65 | 2.56 | -0.47 | -16.15% | 6 | 2,058 | 30.18% |
| NKE250417C00097500 | 2024-10-07 9:37AM EDT | 97.50 | 2.25 | 1.97 | 2.07 | -0.12 | -5.06% | 4 | 283 | 29.98% |
| NKE250417C00100000 | 2024-10-07 1:32PM EDT | 100.00 | 1.65 | 1.60 | 1.70 | -0.24 | -12.70% | 37 | 1,639 | 30.04% |
| NKE250417C00105000 | 2024-10-07 2:20PM EDT | 105.00 | 1.01 | 1.03 | 1.13 | -0.27 | -21.09% | 18 | 67 | 30.12% |
| NKE250417C00110000 | 2024-10-07 12:14PM EDT | 110.00 | 0.67 | 0.53 | 0.73 | -0.16 | -19.28% | 22 | 490 | 30.07% |
| NKE250417C00115000 | 2024-10-07 12:31PM EDT | 115.00 | 0.45 | 0.44 | 0.50 | -0.17 | -27.42% | 1 | 49 | 30.49% |
| NKE250417C00120000 | 2024-10-07 2:19PM EDT | 120.00 | 0.30 | 0.29 | 0.61 | -0.07 | -18.92% | 2 | 82 | 34.64% |
| NKE250417C00125000 | 2024-10-07 2:39PM EDT | 125.00 | 0.20 | 0.10 | 0.26 | -0.05 | -20.00% | 32 | 196 | 31.76% |
| NKE250417C00130000 | 2024-10-07 11:18AM EDT | 130.00 | 0.20 | 0.12 | 0.21 | -0.03 | -13.04% | 34 | 18 | 32.86% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250417P00040000 | 2024-10-03 11:36AM EDT | 40.00 | 0.07 | 0.03 | 0.21 | 0.00 | - | 2 | 5 | 50.29% |
| NKE250417P00042500 | 2024-10-03 11:35AM EDT | 42.50 | 0.10 | 0.04 | 0.25 | 0.00 | - | 2 | 7 | 47.80% |
| NKE250417P00045000 | 2024-10-04 10:32AM EDT | 45.00 | 0.13 | 0.06 | 0.30 | 0.00 | - | 2 | 13 | 45.51% |
| NKE250417P00047500 | 2024-10-07 1:34PM EDT | 47.50 | 0.19 | 0.11 | 0.40 | -0.02 | -9.52% | 4 | 6 | 44.24% |
| NKE250417P00050000 | 2024-10-04 10:06AM EDT | 50.00 | 0.23 | 0.13 | 0.25 | -0.01 | -4.17% | 2 | 3 | 37.06% |
| NKE250417P00055000 | 2024-10-07 10:41AM EDT | 55.00 | 0.44 | 0.37 | 0.45 | +0.03 | +7.32% | 2 | 13 | 34.60% |
| NKE250417P00060000 | 2024-10-07 10:27AM EDT | 60.00 | 0.68 | 0.66 | 1.01 | +0.05 | +7.94% | 1 | 376 | 34.69% |
| NKE250417P00065000 | 2024-10-07 2:53PM EDT | 65.00 | 1.41 | 1.27 | 1.42 | +0.28 | +24.78% | 5 | 71 | 30.91% |
| NKE250417P00070000 | 2024-10-07 2:29PM EDT | 70.00 | 2.32 | 2.09 | 2.44 | +0.44 | +23.40% | 24 | 1,722 | 29.72% |
| NKE250417P00072500 | 2024-10-04 12:17PM EDT | 72.50 | 2.49 | 2.88 | 3.05 | 0.00 | - | 1 | 90 | 28.78% |
| NKE250417P00075000 | 2024-10-07 2:30PM EDT | 75.00 | 3.85 | 3.70 | 3.85 | +0.53 | +15.96% | 7 | 532 | 28.21% |
| NKE250417P00077500 | 2024-10-07 9:55AM EDT | 77.50 | 4.40 | 4.20 | 4.75 | +0.20 | +4.76% | 603 | 599 | 27.45% |
| NKE250417P00080000 | 2024-10-07 2:32PM EDT | 80.00 | 5.94 | 5.70 | 5.85 | +0.74 | +14.23% | 12 | 953 | 26.94% |
| NKE250417P00082500 | 2024-10-07 2:09PM EDT | 82.50 | 7.15 | 6.95 | 7.10 | +0.80 | +12.60% | 29 | 335 | 26.42% |
| NKE250417P00085000 | 2024-10-07 11:09AM EDT | 85.00 | 8.75 | 8.30 | 8.45 | +1.25 | +16.67% | 82 | 2,263 | 25.65% |
| NKE250417P00087500 | 2024-10-04 1:18PM EDT | 87.50 | 8.85 | 9.50 | 10.00 | 0.00 | - | 3 | 247 | 25.09% |
| NKE250417P00090000 | 2024-10-03 9:41AM EDT | 90.00 | 10.05 | 11.05 | 11.70 | 0.00 | - | 4 | 248 | 24.51% |
| NKE250417P00092500 | 2024-09-30 1:35PM EDT | 92.50 | 9.50 | 13.15 | 13.55 | 0.00 | - | 3 | 24 | 23.99% |
| NKE250417P00095000 | 2024-10-02 10:29AM EDT | 95.00 | 14.25 | 14.40 | 15.50 | 0.00 | - | 1 | 11 | 23.28% |
| NKE250417P00097500 | 2024-10-03 9:46AM EDT | 97.50 | 15.50 | 16.30 | 17.55 | 0.00 | - | - | 5 | 22.39% |
| NKE250417P00100000 | 2024-10-02 3:53PM EDT | 100.00 | 17.75 | 19.50 | 20.70 | 0.00 | - | 225 | 364 | 29.00% |
| NKE250417P00105000 | 2024-10-02 1:16PM EDT | 105.00 | 21.55 | 22.20 | 24.35 | 0.00 | - | 95 | 95 | 19.92% |
| NKE250417P00110000 | 2024-10-01 10:37AM EDT | 110.00 | 22.40 | 27.45 | 29.55 | 0.00 | - | 1 | 0 | 26.07% |
| NKE250417P00115000 | 2024-09-30 10:42AM EDT | 115.00 | 26.60 | 33.60 | 34.70 | 0.00 | - | 25 | 0 | 30.93% |
© 2024 Yahoo. All rights reserved.