NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:90.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241018C00090000 | 2024-10-14 10:33AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 513 | 11,487 | 34.38% |
| NKE241025C00090000 | 2024-10-14 11:18AM EDT | 2024-10-25 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 145 | 773 | 26.95% |
| NKE241101C00090000 | 2024-10-14 11:37AM EDT | 2024-11-01 | 0.05 | 0.05 | 0.07 | -0.07 | -53.85% | 219 | 2,203 | 23.63% |
| NKE241108C00090000 | 2024-10-14 10:30AM EDT | 2024-11-08 | 0.21 | 0.19 | 0.24 | -0.09 | -30.00% | 2 | 288 | 26.37% |
| NKE241115C00090000 | 2024-10-14 11:38AM EDT | 2024-11-15 | 0.28 | 0.28 | 0.29 | -0.12 | -29.27% | 342 | 5,234 | 24.61% |
| NKE241122C00090000 | 2024-10-14 11:03AM EDT | 2024-11-22 | 0.35 | 0.11 | 0.40 | -0.10 | -22.22% | 4 | 146 | 24.41% |
| NKE241129C00090000 | 2024-10-11 11:58AM EDT | 2024-11-29 | 0.43 | 0.43 | 0.60 | -0.05 | -10.42% | 1 | 24 | 25.56% |
| NKE241220C00090000 | 2024-10-14 11:12AM EDT | 2024-12-20 | 1.25 | 1.24 | 1.28 | -0.21 | -14.38% | 171 | 4,121 | 28.20% |
| NKE250117C00090000 | 2024-10-14 11:26AM EDT | 2025-01-17 | 1.88 | 1.90 | 1.95 | -0.38 | -16.81% | 560 | 7,059 | 28.68% |
| NKE250321C00090000 | 2024-10-14 11:16AM EDT | 2025-03-21 | 3.20 | 3.15 | 3.25 | -0.26 | -7.51% | 597 | 3,371 | 29.08% |
| NKE250417C00090000 | 2024-10-14 11:04AM EDT | 2025-04-17 | 3.76 | 3.80 | 3.90 | -0.24 | -6.00% | 9 | 321 | 29.88% |
| NKE250620C00090000 | 2024-10-14 11:06AM EDT | 2025-06-20 | 4.65 | 4.60 | 4.75 | -0.35 | -7.00% | 131 | 3,264 | 29.07% |
| NKE250919C00090000 | 2024-10-14 11:26AM EDT | 2025-09-19 | 6.10 | 6.15 | 6.30 | -0.66 | -9.76% | 3 | 524 | 29.94% |
| NKE251219C00090000 | 2024-10-14 9:55AM EDT | 2025-12-19 | 7.60 | 7.60 | 8.50 | -0.50 | -6.17% | 1 | 229 | 32.86% |
| NKE260116C00090000 | 2024-10-14 10:19AM EDT | 2026-01-16 | 8.10 | 8.10 | 8.25 | -0.35 | -4.14% | 12 | 2,491 | 31.15% |
| NKE261218C00090000 | 2024-10-11 11:46AM EDT | 2026-12-18 | 12.39 | 11.85 | 12.25 | 0.00 | - | 1 | 1,954 | 31.99% |
| NKE270115C00090000 | 2024-10-14 10:02AM EDT | 2027-01-15 | 12.30 | 12.10 | 13.80 | -0.30 | -2.38% | 26 | 170 | 34.61% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241018P00090000 | 2024-10-11 10:13AM EDT | 2024-10-18 | 8.30 | 8.25 | 8.80 | 0.00 | - | 1 | 32 | 63.18% |
| NKE241025P00090000 | 2024-10-07 2:05PM EDT | 2024-10-25 | 9.50 | 8.40 | 8.60 | 0.00 | - | 25 | 1 | 43.46% |
| NKE241101P00090000 | 2024-10-07 2:11PM EDT | 2024-11-01 | 9.49 | 8.40 | 9.15 | 0.00 | - | 2 | 0 | 46.68% |
| NKE241108P00090000 | 2024-10-09 12:09PM EDT | 2024-11-08 | 7.45 | 8.40 | 8.75 | 0.00 | - | 3 | 44 | 32.74% |
| NKE241115P00090000 | 2024-10-14 11:26AM EDT | 2024-11-15 | 8.76 | 8.50 | 8.70 | +0.42 | +5.04% | 15 | 2,173 | 28.17% |
| NKE241220P00090000 | 2024-10-11 3:39PM EDT | 2024-12-20 | 8.85 | 9.15 | 9.40 | 0.00 | - | 250 | 3,657 | 27.15% |
| NKE250117P00090000 | 2024-10-14 11:31AM EDT | 2025-01-17 | 9.85 | 9.75 | 9.85 | +0.24 | +2.50% | 5 | 16,815 | 26.28% |
| NKE250321P00090000 | 2024-10-10 10:04AM EDT | 2025-03-21 | 9.99 | 10.60 | 10.75 | 0.00 | - | 1 | 453 | 25.33% |
| NKE250417P00090000 | 2024-10-03 9:41AM EDT | 2025-04-17 | 10.05 | 11.00 | 11.15 | 0.00 | - | 4 | 248 | 25.34% |
| NKE250620P00090000 | 2024-10-11 3:52PM EDT | 2025-06-20 | 11.30 | 11.45 | 11.70 | 0.00 | - | 136 | 2,317 | 24.07% |
| NKE250919P00090000 | 2024-10-09 10:45AM EDT | 2025-09-19 | 12.35 | 11.90 | 12.75 | 0.00 | - | 1 | 247 | 24.15% |
| NKE251219P00090000 | 2024-10-14 10:37AM EDT | 2025-12-19 | 13.90 | 13.05 | 13.80 | +0.21 | +1.53% | 6 | 1,335 | 24.51% |
| NKE260116P00090000 | 2024-10-09 12:23PM EDT | 2026-01-16 | 12.65 | 13.65 | 14.00 | 0.00 | - | 10 | 4,506 | 24.32% |
| NKE261218P00090000 | 2024-10-09 12:13PM EDT | 2026-12-18 | 15.65 | 14.40 | 16.35 | 0.00 | - | 28 | 758 | 23.44% |
| NKE270115P00090000 | 2024-10-09 10:24AM EDT | 2027-01-15 | 16.36 | 14.40 | 16.55 | 0.00 | - | 17 | 33 | 23.45% |
© 2024 Yahoo. All rights reserved.