NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240927C00070000 | 2024-09-20 11:23AM EDT | 2024-09-27 | 16.15 | 15.05 | 18.25 | +5.20 | +47.49% | 9 | 39 | 84.96% |
| NKE241004C00070000 | 2024-09-10 10:21AM EDT | 2024-10-04 | 9.45 | 15.00 | 18.90 | 0.00 | - | - | 2 | 77.25% |
| NKE241018C00070000 | 2024-09-20 3:56PM EDT | 2024-10-18 | 17.00 | 16.45 | 18.15 | +5.15 | +43.46% | 97 | 1,061 | 64.01% |
| NKE241115C00070000 | 2024-09-20 1:57PM EDT | 2024-11-15 | 16.85 | 15.65 | 19.55 | +3.20 | +23.44% | 36 | 617 | 73.90% |
| NKE241220C00070000 | 2024-09-20 3:39PM EDT | 2024-12-20 | 17.50 | 17.15 | 20.00 | +3.10 | +21.53% | 161 | 845 | 61.74% |
| NKE250117C00070000 | 2024-09-20 3:49PM EDT | 2025-01-17 | 18.20 | 17.60 | 19.50 | +4.50 | +32.85% | 821 | 2,832 | 50.32% |
| NKE250321C00070000 | 2024-09-20 3:44PM EDT | 2025-03-21 | 19.00 | 18.15 | 20.35 | +3.35 | +21.41% | 62 | 1,653 | 45.68% |
| NKE250417C00070000 | 2024-09-19 3:41PM EDT | 2025-04-17 | 15.20 | 17.50 | 21.00 | 0.00 | - | 9 | 15 | 46.05% |
| NKE250620C00070000 | 2024-09-20 1:47PM EDT | 2025-06-20 | 20.00 | 20.00 | 20.50 | +4.10 | +25.79% | 69 | 926 | 37.99% |
| NKE250919C00070000 | 2024-09-20 10:20AM EDT | 2025-09-19 | 20.48 | 21.15 | 22.25 | +3.48 | +20.47% | 9 | 8 | 39.71% |
| NKE251219C00070000 | 2024-09-20 3:33PM EDT | 2025-12-19 | 21.90 | 21.05 | 23.55 | +2.15 | +10.89% | 26 | 391 | 39.87% |
| NKE260116C00070000 | 2024-09-20 3:20PM EDT | 2026-01-16 | 21.99 | 20.65 | 22.85 | +3.29 | +17.59% | 83 | 682 | 36.43% |
| NKE261218C00070000 | 2024-09-20 2:46PM EDT | 2026-12-18 | 26.00 | 25.60 | 27.00 | +3.34 | +14.74% | 33 | 932 | 38.08% |
Putsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240927P00070000 | 2024-09-20 2:39PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.21 | 0.00 | - | 353 | 429 | 81.84% |
| NKE241004P00070000 | 2024-09-20 3:59PM EDT | 2024-10-04 | 0.14 | 0.10 | 0.18 | -0.32 | -69.57% | 1,930 | 2,120 | 60.94% |
| NKE241011P00070000 | 2024-09-20 3:30PM EDT | 2024-10-11 | 0.18 | 0.12 | 0.21 | -0.36 | -66.67% | 105 | 90 | 51.27% |
| NKE241018P00070000 | 2024-09-20 3:54PM EDT | 2024-10-18 | 0.21 | 0.20 | 0.22 | -0.38 | -64.41% | 1,302 | 8,141 | 46.97% |
| NKE241025P00070000 | 2024-09-20 1:59PM EDT | 2024-10-25 | 0.27 | 0.12 | 0.52 | -0.40 | -59.70% | 26 | 36 | 51.22% |
| NKE241101P00070000 | 2024-09-20 3:15PM EDT | 2024-11-01 | 0.33 | 0.17 | 0.49 | -0.28 | -45.90% | 9 | 6 | 46.05% |
| NKE241115P00070000 | 2024-09-20 3:49PM EDT | 2024-11-15 | 0.36 | 0.32 | 0.38 | -0.55 | -60.44% | 88 | 7,046 | 37.50% |
| NKE241220P00070000 | 2024-09-20 3:11PM EDT | 2024-12-20 | 0.90 | 0.77 | 0.89 | -0.87 | -49.15% | 324 | 6,721 | 36.94% |
| NKE250117P00070000 | 2024-09-20 3:58PM EDT | 2025-01-17 | 1.09 | 1.06 | 1.46 | -0.88 | -44.67% | 163 | 8,355 | 37.95% |
| NKE250321P00070000 | 2024-09-20 2:22PM EDT | 2025-03-21 | 1.68 | 0.68 | 2.12 | -0.97 | -36.60% | 39 | 8,533 | 35.28% |
| NKE250417P00070000 | 2024-09-20 2:14PM EDT | 2025-04-17 | 2.10 | 0.33 | 2.03 | -1.65 | -44.00% | 5 | 190 | 32.37% |
| NKE250620P00070000 | 2024-09-20 3:13PM EDT | 2025-06-20 | 2.40 | 1.79 | 2.53 | -1.15 | -32.39% | 55 | 12,120 | 30.97% |
| NKE250919P00070000 | 2024-09-20 10:57AM EDT | 2025-09-19 | 3.30 | 1.84 | 3.50 | -1.23 | -27.15% | 2 | 1,769 | 30.97% |
| NKE251219P00070000 | 2024-09-18 2:28PM EDT | 2025-12-19 | 4.09 | 4.00 | 4.25 | -1.38 | -25.23% | 2 | 922 | 30.41% |
| NKE260116P00070000 | 2024-09-20 11:54AM EDT | 2026-01-16 | 4.42 | 4.05 | 4.45 | -0.93 | -17.38% | 19 | 15,284 | 30.21% |
| NKE261218P00070000 | 2024-09-20 2:26PM EDT | 2026-12-18 | 6.60 | 6.25 | 6.80 | -0.85 | -11.41% | 49 | 4,418 | 29.18% |
© 2024 Yahoo. All rights reserved.