NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920C00040000 | 2024-08-30 1:24PM EDT | 40.00 | 42.20 | 37.90 | 40.20 | 0.00 | - | 2 | 5 | 203.13% |
| NKE240920C00042500 | 2024-09-06 11:16AM EDT | 42.50 | 37.35 | 35.45 | 37.75 | 0.00 | - | 10 | 10 | 207.03% |
| NKE240920C00045000 | 2024-07-10 3:33PM EDT | 45.00 | 26.00 | 28.25 | 29.75 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240920C00050000 | 2024-09-10 3:04PM EDT | 50.00 | 28.10 | 28.55 | 29.60 | 0.00 | - | 6 | 8 | 150.78% |
| NKE240920C00055000 | 2024-08-30 1:35PM EDT | 55.00 | 27.35 | 23.00 | 24.25 | 0.00 | - | 20 | 2 | 151.95% |
| NKE240920C00060000 | 2024-09-12 1:46PM EDT | 60.00 | 18.50 | 18.00 | 19.25 | 0.00 | - | 5 | 39 | 120.90% |
| NKE240920C00065000 | 2024-09-12 10:43AM EDT | 65.00 | 13.18 | 13.05 | 14.20 | 0.00 | - | 1 | 20 | 86.91% |
| NKE240920C00067500 | 2024-08-21 10:18AM EDT | 67.50 | 16.02 | 11.50 | 11.70 | 0.00 | - | 1 | 1 | 62.89% |
| NKE240920C00070000 | 2024-09-13 3:36PM EDT | 70.00 | 9.10 | 9.05 | 10.00 | +0.46 | +5.32% | 4 | 179 | 77.34% |
| NKE240920C00072000 | 2024-09-13 10:09AM EDT | 72.00 | 7.05 | 7.00 | 7.25 | +0.46 | +6.98% | 1 | 9 | 51.27% |
| NKE240920C00072500 | 2024-09-12 2:00PM EDT | 72.50 | 6.11 | 5.95 | 6.70 | 0.00 | - | 6 | 45 | 45.51% |
| NKE240920C00073000 | 2024-09-13 10:09AM EDT | 73.00 | 6.10 | 6.00 | 6.30 | +0.46 | +8.16% | 1 | 6 | 48.05% |
| NKE240920C00074000 | 2024-09-12 2:45PM EDT | 74.00 | 4.80 | 5.10 | 5.25 | 0.00 | - | 6 | 18 | 39.70% |
| NKE240920C00075000 | 2024-09-13 3:57PM EDT | 75.00 | 4.20 | 4.15 | 4.25 | +0.40 | +10.53% | 133 | 1,641 | 33.79% |
| NKE240920C00076000 | 2024-09-13 1:27PM EDT | 76.00 | 3.14 | 2.99 | 3.35 | +0.28 | +9.79% | 11 | 117 | 31.30% |
| NKE240920C00077000 | 2024-09-13 2:53PM EDT | 77.00 | 2.45 | 2.29 | 2.50 | +0.40 | +19.51% | 961 | 1,156 | 28.91% |
| NKE240920C00077500 | 2024-09-13 3:49PM EDT | 77.50 | 2.08 | 1.92 | 2.11 | +0.60 | +40.54% | 111 | 3,113 | 27.93% |
| NKE240920C00078000 | 2024-09-13 3:47PM EDT | 78.00 | 1.68 | 1.67 | 1.72 | +0.26 | +18.31% | 324 | 1,839 | 26.42% |
| NKE240920C00079000 | 2024-09-13 3:58PM EDT | 79.00 | 1.12 | 1.07 | 1.12 | +0.21 | +23.08% | 1,014 | 439 | 25.54% |
| NKE240920C00080000 | 2024-09-13 3:59PM EDT | 80.00 | 0.65 | 0.65 | 0.66 | +0.11 | +20.37% | 2,039 | 20,664 | 24.66% |
| NKE240920C00081000 | 2024-09-13 3:59PM EDT | 81.00 | 0.40 | 0.37 | 0.40 | +0.09 | +29.03% | 4,524 | 2,971 | 25.49% |
| NKE240920C00082000 | 2024-09-13 3:59PM EDT | 82.00 | 0.22 | 0.20 | 0.22 | +0.05 | +29.41% | 710 | 2,049 | 25.68% |
| NKE240920C00082500 | 2024-09-13 3:59PM EDT | 82.50 | 0.16 | 0.13 | 0.17 | +0.04 | +33.33% | 204 | 10,629 | 26.37% |
| NKE240920C00083000 | 2024-09-13 3:37PM EDT | 83.00 | 0.13 | 0.10 | 0.13 | +0.05 | +62.50% | 262 | 1,017 | 26.86% |
| NKE240920C00084000 | 2024-09-13 3:56PM EDT | 84.00 | 0.08 | 0.07 | 0.14 | +0.03 | +60.00% | 255 | 2,407 | 32.13% |
| NKE240920C00085000 | 2024-09-13 3:57PM EDT | 85.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 605 | 15,734 | 30.66% |
| NKE240920C00086000 | 2024-09-13 3:56PM EDT | 86.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 87 | 1,790 | 32.03% |
| NKE240920C00087000 | 2024-09-13 3:56PM EDT | 87.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 39 | 2,926 | 33.99% |
| NKE240920C00087500 | 2024-09-13 3:46PM EDT | 87.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 199 | 8,718 | 35.94% |
| NKE240920C00088000 | 2024-09-13 3:56PM EDT | 88.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 23 | 839 | 54.69% |
| NKE240920C00089000 | 2024-09-13 3:47PM EDT | 89.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 13 | 1,368 | 44.14% |
| NKE240920C00090000 | 2024-09-13 3:59PM EDT | 90.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 66 | 14,587 | 41.41% |
| NKE240920C00091000 | 2024-09-11 10:29AM EDT | 91.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 1,142 | 44.53% |
| NKE240920C00092500 | 2024-09-13 3:46PM EDT | 92.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 12,098 | 50.39% |
| NKE240920C00095000 | 2024-09-13 3:48PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,342 | 51.56% |
| NKE240920C00097500 | 2024-09-10 3:37PM EDT | 97.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,719 | 53.13% |
| NKE240920C00100000 | 2024-09-12 11:09AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30,906 | 59.38% |
| NKE240920C00105000 | 2024-09-13 9:44AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,872 | 71.88% |
| NKE240920C00110000 | 2024-09-12 10:43AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 7,912 | 81.25% |
| NKE240920C00115000 | 2024-09-10 1:13PM EDT | 115.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 3,229 | 90.63% |
| NKE240920C00120000 | 2024-09-12 12:18PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,974 | 100.00% |
| NKE240920C00125000 | 2024-09-12 10:09AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,924 | 109.38% |
| NKE240920C00130000 | 2024-08-27 12:05PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,391 | 118.75% |
| NKE240920C00135000 | 2024-08-19 2:21PM EDT | 135.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 21 | 1,064 | 154.69% |
| NKE240920C00140000 | 2024-09-04 11:44AM EDT | 140.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 7 | 1,984 | 164.06% |
| NKE240920C00145000 | 2024-08-21 3:25PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 709 | 140.63% |
| NKE240920C00150000 | 2024-09-04 12:04PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 594 | 146.88% |
| NKE240920C00155000 | 2024-08-16 12:47PM EDT | 155.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 2,286 | 189.06% |
| NKE240920C00160000 | 2024-07-23 10:02AM EDT | 160.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 241 | 200.78% |
| NKE240920C00165000 | 2024-07-02 1:13PM EDT | 165.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 347 | 217.19% |
| NKE240920C00170000 | 2024-07-12 3:38PM EDT | 170.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 236 | 210.94% |
| NKE240920C00175000 | 2024-06-20 11:23AM EDT | 175.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 40 | 104 | 220.31% |
| NKE240920C00180000 | 2024-07-01 2:39PM EDT | 180.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 18 | 424 | 224.22% |
| NKE240920C00185000 | 2024-08-27 1:15PM EDT | 185.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 118 | 228.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920P00040000 | 2024-08-16 10:29AM EDT | 40.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 18 | 206.25% |
| NKE240920P00042500 | 2024-08-05 1:28PM EDT | 42.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 189.06% |
| NKE240920P00045000 | 2024-08-13 1:10PM EDT | 45.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 261 | 226.17% |
| NKE240920P00047500 | 2024-08-13 11:31AM EDT | 47.50 | 0.01 | 0.00 | 0.54 | 0.00 | - | 1 | 232 | 207.81% |
| NKE240920P00050000 | 2024-09-04 9:48AM EDT | 50.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 544 | 143.75% |
| NKE240920P00055000 | 2024-08-28 2:01PM EDT | 55.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 30 | 1,376 | 116.41% |
| NKE240920P00060000 | 2024-09-13 11:53AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,933 | 79.69% |
| NKE240920P00065000 | 2024-09-13 3:55PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 157 | 5,493 | 51.56% |
| NKE240920P00067500 | 2024-09-13 3:28PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 751 | 2,430 | 46.09% |
| NKE240920P00070000 | 2024-09-13 3:51PM EDT | 70.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1,049 | 19,253 | 45.70% |
| NKE240920P00071000 | 2024-09-11 10:43AM EDT | 71.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 3 | 1,021 | 41.02% |
| NKE240920P00072000 | 2024-09-12 2:46PM EDT | 72.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 24 | 99 | 39.84% |
| NKE240920P00072500 | 2024-09-13 2:55PM EDT | 72.50 | 0.04 | 0.03 | 0.11 | -0.03 | -42.86% | 19 | 4,676 | 40.04% |
| NKE240920P00073000 | 2024-09-13 3:19PM EDT | 73.00 | 0.05 | 0.02 | 0.20 | -0.03 | -37.50% | 42 | 468 | 43.36% |
| NKE240920P00074000 | 2024-09-13 3:46PM EDT | 74.00 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 60 | 1,059 | 30.18% |
| NKE240920P00075000 | 2024-09-13 3:55PM EDT | 75.00 | 0.10 | 0.10 | 0.12 | -0.10 | -50.00% | 211 | 15,956 | 27.74% |
| NKE240920P00076000 | 2024-09-13 3:45PM EDT | 76.00 | 0.20 | 0.16 | 0.20 | -0.13 | -39.39% | 103 | 432 | 25.98% |
| NKE240920P00077000 | 2024-09-13 3:51PM EDT | 77.00 | 0.35 | 0.31 | 0.35 | -0.22 | -38.60% | 182 | 2,432 | 24.76% |
| NKE240920P00077500 | 2024-09-13 3:50PM EDT | 77.50 | 0.46 | 0.42 | 0.46 | -0.22 | -32.35% | 282 | 2,551 | 24.22% |
| NKE240920P00078000 | 2024-09-13 3:47PM EDT | 78.00 | 0.61 | 0.57 | 0.61 | -0.30 | -32.97% | 384 | 1,948 | 23.93% |
| NKE240920P00079000 | 2024-09-13 3:59PM EDT | 79.00 | 0.99 | 0.97 | 1.01 | -0.37 | -27.21% | 434 | 1,473 | 23.24% |
| NKE240920P00080000 | 2024-09-13 3:46PM EDT | 80.00 | 1.59 | 1.53 | 1.59 | -0.28 | -14.97% | 501 | 9,306 | 23.19% |
| NKE240920P00081000 | 2024-09-13 3:56PM EDT | 81.00 | 2.24 | 2.25 | 2.37 | -0.70 | -23.81% | 31 | 635 | 24.90% |
| NKE240920P00082000 | 2024-09-13 3:00PM EDT | 82.00 | 3.13 | 3.05 | 3.20 | -0.57 | -15.41% | 31 | 876 | 25.34% |
| NKE240920P00082500 | 2024-09-13 2:00PM EDT | 82.50 | 3.55 | 3.50 | 3.65 | -0.58 | -14.04% | 12 | 3,646 | 25.88% |
| NKE240920P00083000 | 2024-09-13 3:31PM EDT | 83.00 | 4.10 | 3.80 | 4.30 | -0.97 | -19.13% | 3 | 1,325 | 34.77% |
| NKE240920P00084000 | 2024-09-13 11:20AM EDT | 84.00 | 5.10 | 3.00 | 5.20 | -0.39 | -7.10% | 48 | 624 | 35.74% |
| NKE240920P00085000 | 2024-09-13 2:29PM EDT | 85.00 | 6.05 | 4.05 | 6.05 | -0.45 | -6.92% | 5 | 4,186 | 30.66% |
| NKE240920P00086000 | 2024-09-06 9:32AM EDT | 86.00 | 4.96 | 5.00 | 9.00 | 0.00 | - | 3 | 3 | 103.27% |
| NKE240920P00087000 | 2024-09-12 3:42PM EDT | 87.00 | 8.45 | 6.90 | 8.10 | 0.00 | - | 72 | 13 | 42.97% |
| NKE240920P00087500 | 2024-09-13 3:58PM EDT | 87.50 | 8.45 | 8.40 | 8.55 | -0.55 | -6.11% | 540 | 342 | 40.23% |
| NKE240920P00088000 | 2024-09-04 12:46PM EDT | 88.00 | 7.30 | 8.85 | 9.15 | 0.00 | - | 1 | 0 | 50.78% |
| NKE240920P00089000 | 2024-09-12 3:30PM EDT | 89.00 | 10.53 | 9.85 | 10.15 | 0.00 | - | 12 | 5 | 54.88% |
| NKE240920P00090000 | 2024-09-13 3:58PM EDT | 90.00 | 10.95 | 10.90 | 12.05 | -0.50 | -4.37% | 835 | 339 | 77.15% |
| NKE240920P00091000 | 2024-08-28 11:04AM EDT | 91.00 | 7.20 | 11.85 | 13.10 | 0.00 | - | 1 | 3 | 81.64% |
| NKE240920P00092500 | 2024-09-13 3:34PM EDT | 92.50 | 13.45 | 13.40 | 13.55 | -0.60 | -4.27% | 1,050 | 574 | 57.42% |
| NKE240920P00095000 | 2024-09-13 3:34PM EDT | 95.00 | 15.95 | 14.90 | 17.85 | -0.50 | -3.04% | 168 | 88 | 93.16% |
| NKE240920P00097500 | 2024-09-13 3:34PM EDT | 97.50 | 18.45 | 17.40 | 18.60 | -0.60 | -3.15% | 162 | 83 | 80.27% |
| NKE240920P00100000 | 2024-09-13 3:34PM EDT | 100.00 | 20.95 | 20.90 | 23.00 | -0.50 | -2.33% | 735 | 329 | 141.11% |
| NKE240920P00105000 | 2024-09-13 3:34PM EDT | 105.00 | 25.95 | 25.85 | 27.10 | -0.60 | -2.26% | 162 | 99 | 135.74% |
| NKE240920P00110000 | 2024-09-05 3:44PM EDT | 110.00 | 29.10 | 30.85 | 31.15 | 0.00 | - | 3 | 4 | 87.50% |
| NKE240920P00115000 | 2024-07-18 3:37PM EDT | 115.00 | 42.19 | 30.00 | 32.95 | 0.00 | - | 2 | 3 | 0.00% |
| NKE240920P00120000 | 2024-09-05 3:44PM EDT | 120.00 | 39.12 | 40.80 | 42.10 | 0.00 | - | 3 | 0 | 179.49% |
| NKE240920P00125000 | 2024-09-05 3:44PM EDT | 125.00 | 44.26 | 44.75 | 47.15 | 0.00 | - | 1 | 1 | 235.45% |
| NKE240920P00130000 | 2024-09-13 3:34PM EDT | 130.00 | 50.95 | 50.00 | 52.05 | -0.65 | -1.26% | 328 | 185 | 141.41% |
| NKE240920P00135000 | 2024-06-27 3:41PM EDT | 135.00 | 40.67 | 60.45 | 64.30 | 0.00 | - | 20 | 0 | 440.04% |
| NKE240920P00140000 | 2023-12-21 10:37AM EDT | 140.00 | 20.20 | 36.00 | 40.25 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920P00145000 | 2024-05-20 1:07PM EDT | 145.00 | 53.90 | 48.35 | 52.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920P00150000 | 2023-12-20 4:44PM EDT | 150.00 | 29.15 | 46.00 | 50.30 | 0.00 | - | 36 | 0 | 0.00% |
| NKE240920P00155000 | 2023-12-21 10:37AM EDT | 155.00 | 32.70 | 51.00 | 55.40 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240920P00160000 | 2024-05-23 9:30AM EDT | 160.00 | 68.09 | 60.90 | 65.05 | 0.00 | - | 73 | 0 | 0.00% |
| NKE240920P00165000 | 2023-12-22 3:45PM EDT | 165.00 | 56.96 | 62.15 | 64.95 | 0.00 | - | 78 | 0 | 0.00% |
| NKE240920P00185000 | 2024-06-28 12:54PM EDT | 185.00 | 110.10 | 110.45 | 114.40 | 0.00 | - | 7 | 0 | 568.02% |
© 2024 Yahoo. All rights reserved.