NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240913C00055000 | 2024-08-30 9:30AM EDT | 55.00 | 28.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240913C00060000 | 2024-09-03 10:14AM EDT | 60.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE240913C00061000 | 2024-09-03 10:03AM EDT | 61.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE240913C00070000 | 2024-09-09 1:38PM EDT | 70.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240913C00071000 | 2024-08-15 1:32PM EDT | 71.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240913C00072000 | 2024-08-13 3:06PM EDT | 72.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240913C00073000 | 2024-09-03 1:15PM EDT | 73.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NKE240913C00074000 | 2024-09-09 2:51PM EDT | 74.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NKE240913C00075000 | 2024-09-09 1:30PM EDT | 75.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240913C00076000 | 2024-09-09 1:17PM EDT | 76.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240913C00077000 | 2024-09-09 1:38PM EDT | 77.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NKE240913C00078000 | 2024-09-09 3:47PM EDT | 78.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NKE240913C00079000 | 2024-09-09 3:55PM EDT | 79.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 0.00% |
| NKE240913C00080000 | 2024-09-09 3:59PM EDT | 80.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,219 | 0 | 1.56% |
| NKE240913C00081000 | 2024-09-09 3:58PM EDT | 81.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 6.25% |
| NKE240913C00082000 | 2024-09-09 3:59PM EDT | 82.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 6.25% |
| NKE240913C00083000 | 2024-09-09 3:59PM EDT | 83.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,053 | 0 | 12.50% |
| NKE240913C00084000 | 2024-09-09 3:22PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 12.50% |
| NKE240913C00085000 | 2024-09-09 3:59PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 12.50% |
| NKE240913C00086000 | 2024-09-09 3:40PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 25.00% |
| NKE240913C00087000 | 2024-09-09 3:14PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| NKE240913C00088000 | 2024-09-09 3:27PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,043 | 0 | 25.00% |
| NKE240913C00089000 | 2024-09-09 9:30AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE240913C00090000 | 2024-09-09 3:25PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE240913C00091000 | 2024-09-04 3:40PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE240913C00092000 | 2024-09-06 3:05PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| NKE240913C00093000 | 2024-09-06 9:40AM EDT | 93.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NKE240913C00094000 | 2024-08-29 2:24PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| NKE240913C00095000 | 2024-09-06 12:38PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NKE240913C00096000 | 2024-09-04 3:51PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NKE240913C00100000 | 2024-09-04 9:58AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKE240913C00105000 | 2024-09-09 12:03PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE240913C00110000 | 2024-08-29 1:23PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240913P00050000 | 2024-08-27 12:57PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKE240913P00060000 | 2024-09-03 3:41PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| NKE240913P00061000 | 2024-09-03 12:28PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NKE240913P00062000 | 2024-08-30 10:43AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE240913P00063000 | 2024-08-26 12:08PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NKE240913P00064000 | 2024-09-06 12:22PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| NKE240913P00065000 | 2024-09-09 10:46AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NKE240913P00066000 | 2024-09-09 9:46AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE240913P00067000 | 2024-09-09 9:46AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| NKE240913P00068000 | 2024-09-09 11:28AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 25.00% |
| NKE240913P00069000 | 2024-09-09 3:22PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NKE240913P00070000 | 2024-09-09 2:34PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NKE240913P00071000 | 2024-09-09 11:38AM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE240913P00072000 | 2024-09-09 1:04PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| NKE240913P00073000 | 2024-09-09 3:03PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE240913P00074000 | 2024-09-09 2:56PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NKE240913P00075000 | 2024-09-09 3:57PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| NKE240913P00076000 | 2024-09-09 3:57PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| NKE240913P00077000 | 2024-09-09 3:54PM EDT | 77.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 6.25% |
| NKE240913P00078000 | 2024-09-09 3:59PM EDT | 78.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 6.25% |
| NKE240913P00079000 | 2024-09-09 3:59PM EDT | 79.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 1.56% |
| NKE240913P00080000 | 2024-09-09 3:58PM EDT | 80.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 0.00% |
| NKE240913P00081000 | 2024-09-09 3:58PM EDT | 81.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 0.00% |
| NKE240913P00082000 | 2024-09-09 3:12PM EDT | 82.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| NKE240913P00083000 | 2024-09-09 3:53PM EDT | 83.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NKE240913P00084000 | 2024-09-09 2:26PM EDT | 84.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| NKE240913P00085000 | 2024-09-09 1:18PM EDT | 85.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240913P00086000 | 2024-09-05 10:07AM EDT | 86.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240913P00087000 | 2024-09-03 9:50AM EDT | 87.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240913P00088000 | 2024-09-03 9:39AM EDT | 88.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240913P00089000 | 2024-09-09 3:21PM EDT | 89.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| NKE240913P00090000 | 2024-09-05 3:10PM EDT | 90.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NKE240913P00091000 | 2024-08-19 10:31AM EDT | 91.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240913P00093000 | 2024-09-04 9:34AM EDT | 93.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE240913P00095000 | 2024-08-15 1:27PM EDT | 95.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE240913P00100000 | 2024-08-30 1:44PM EDT | 100.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.