NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:82.50
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920C00082500 | 2024-09-18 11:23AM EDT | 2024-09-20 | 0.34 | 0.29 | 0.32 | +0.08 | +30.77% | 1,049 | 10,417 | 29.49% |
| NKE241018C00082500 | 2024-09-18 11:23AM EDT | 2024-10-18 | 3.48 | 3.35 | 3.40 | +0.18 | +5.45% | 168 | 7,507 | 43.24% |
| NKE241115C00082500 | 2024-09-18 10:57AM EDT | 2024-11-15 | 4.24 | 4.20 | 4.30 | +0.05 | +1.19% | 121 | 5,332 | 38.28% |
| NKE241220C00082500 | 2024-09-18 11:27AM EDT | 2024-12-20 | 5.69 | 5.55 | 5.65 | +0.20 | +3.64% | 7 | 4,468 | 38.56% |
| NKE250117C00082500 | 2024-09-18 11:13AM EDT | 2025-01-17 | 6.20 | 6.10 | 6.20 | +0.20 | +3.33% | 5 | 2,402 | 36.79% |
| NKE250321C00082500 | 2024-09-17 11:14AM EDT | 2025-03-21 | 7.35 | 7.30 | 7.50 | 0.00 | - | 8 | 568 | 35.52% |
| NKE250417C00082500 | 2024-09-16 9:36AM EDT | 2025-04-17 | 7.30 | 7.50 | 8.05 | 0.00 | - | 1 | 77 | 35.43% |
| NKE250620C00082500 | 2024-09-18 10:22AM EDT | 2025-06-20 | 8.67 | 8.75 | 9.00 | -0.18 | -2.03% | 4 | 1,085 | 34.44% |
| NKE250919C00082500 | 2024-09-18 11:19AM EDT | 2025-09-19 | 10.65 | 10.25 | 10.40 | +2.35 | +28.31% | 3 | 14 | 34.20% |
| NKE251219C00082500 | 2024-09-17 12:01PM EDT | 2025-12-19 | 11.80 | 11.65 | 11.95 | 0.00 | - | 1 | 180 | 34.94% |
| NKE260116C00082500 | 2024-09-17 1:23PM EDT | 2026-01-16 | 11.90 | 11.45 | 12.35 | 0.00 | - | 1 | 496 | 35.00% |
| NKE261218C00082500 | 2024-09-17 2:42PM EDT | 2026-12-18 | 15.70 | 15.50 | 16.05 | +0.17 | +1.09% | 1 | 100 | 34.68% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920P00082500 | 2024-09-18 10:14AM EDT | 2024-09-20 | 1.96 | 1.70 | 2.05 | -0.09 | -4.39% | 186 | 3,634 | 38.82% |
| NKE241018P00082500 | 2024-09-18 11:28AM EDT | 2024-10-18 | 4.65 | 4.60 | 4.75 | -0.15 | -3.13% | 37 | 3,409 | 41.65% |
| NKE241115P00082500 | 2024-09-18 11:02AM EDT | 2024-11-15 | 5.29 | 5.15 | 5.30 | -0.21 | -3.82% | 1 | 1,297 | 34.44% |
| NKE241220P00082500 | 2024-09-18 9:32AM EDT | 2024-12-20 | 6.51 | 6.40 | 6.50 | -0.49 | -7.00% | 1 | 2,032 | 34.61% |
| NKE250117P00082500 | 2024-09-18 11:21AM EDT | 2025-01-17 | 6.75 | 6.70 | 6.80 | -0.18 | -2.60% | 4 | 5,554 | 31.98% |
| NKE250321P00082500 | 2024-09-16 10:34AM EDT | 2025-03-21 | 8.85 | 7.65 | 7.85 | 0.00 | - | 2 | 1,178 | 30.54% |
| NKE250417P00082500 | 2024-09-04 11:37AM EDT | 2025-04-17 | 8.23 | 8.10 | 8.40 | 0.00 | - | 3 | 225 | 30.76% |
| NKE250620P00082500 | 2024-09-13 11:23AM EDT | 2025-06-20 | 9.70 | 8.55 | 9.50 | 0.00 | - | 20 | 2,829 | 30.88% |
| NKE250919P00082500 | 2024-09-18 11:04AM EDT | 2025-09-19 | 9.90 | 9.65 | 10.15 | -0.10 | -1.00% | 15 | 330 | 28.80% |
| NKE251219P00082500 | 2024-09-13 1:48PM EDT | 2025-12-19 | 11.78 | 10.80 | 11.65 | 0.00 | - | 1 | 329 | 29.95% |
| NKE260116P00082500 | 2024-09-13 1:48PM EDT | 2026-01-16 | 12.00 | 11.00 | 11.65 | 0.00 | - | 1 | 2,347 | 29.07% |
| NKE261218P00082500 | 2024-09-17 10:25AM EDT | 2026-12-18 | 14.07 | 11.80 | 14.15 | 0.00 | - | 2 | 692 | 27.57% |
© 2024 Yahoo. All rights reserved.