NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00070000 | 2024-04-12 9:39AM EDT | 70.00 | 21.92 | 21.80 | 24.90 | 0.00 | - | 1 | 1 | 96.88% |
| NKE240510C00075000 | 2024-04-15 10:01AM EDT | 75.00 | 18.70 | 16.95 | 20.20 | 0.00 | - | 1 | 1 | 89.06% |
| NKE240510C00080000 | 2024-04-18 10:30AM EDT | 80.00 | 15.90 | 11.65 | 15.00 | 0.00 | - | 1 | 3 | 56.64% |
| NKE240510C00083000 | 2024-04-16 9:34AM EDT | 83.00 | 10.15 | 9.65 | 11.10 | 0.00 | - | 1 | 2 | 70.36% |
| NKE240510C00084000 | 2024-04-19 10:11AM EDT | 84.00 | 12.30 | 8.15 | 11.15 | 0.00 | - | 1 | 11 | 53.32% |
| NKE240510C00085000 | 2024-04-09 9:58AM EDT | 85.00 | 6.20 | 7.75 | 9.00 | 0.00 | - | - | 1 | 58.20% |
| NKE240510C00086000 | 2024-04-09 10:26AM EDT | 86.00 | 5.95 | 5.85 | 9.50 | 0.00 | - | - | 1 | 83.89% |
| NKE240510C00087000 | 2024-04-25 9:31AM EDT | 87.00 | 8.01 | 6.50 | 6.75 | 0.00 | - | 1 | 54 | 42.63% |
| NKE240510C00088000 | 2024-04-26 11:52AM EDT | 88.00 | 6.83 | 5.45 | 5.75 | 0.00 | - | 1 | 52 | 37.94% |
| NKE240510C00089000 | 2024-04-24 11:32AM EDT | 89.00 | 6.38 | 4.65 | 4.80 | 0.00 | - | 1 | 26 | 34.23% |
| NKE240510C00090000 | 2024-04-30 9:46AM EDT | 90.00 | 4.05 | 3.75 | 3.85 | -0.42 | -9.40% | 1 | 325 | 30.18% |
| NKE240510C00091000 | 2024-04-29 3:55PM EDT | 91.00 | 3.70 | 2.95 | 3.05 | 0.00 | - | 22 | 65 | 28.37% |
| NKE240510C00092000 | 2024-04-30 10:03AM EDT | 92.00 | 2.35 | 2.29 | 2.35 | -0.33 | -12.31% | 10 | 169 | 27.22% |
| NKE240510C00093000 | 2024-04-30 9:48AM EDT | 93.00 | 1.69 | 1.65 | 1.69 | -0.47 | -21.76% | 50 | 160 | 25.44% |
| NKE240510C00094000 | 2024-04-30 9:59AM EDT | 94.00 | 1.18 | 1.16 | 1.19 | -0.23 | -16.31% | 10 | 313 | 24.71% |
| NKE240510C00095000 | 2024-04-30 9:54AM EDT | 95.00 | 0.79 | 0.77 | 0.81 | -0.34 | -30.09% | 11 | 684 | 24.27% |
| NKE240510C00096000 | 2024-04-30 10:06AM EDT | 96.00 | 0.48 | 0.45 | 0.49 | -0.27 | -36.00% | 136 | 1,236 | 23.19% |
| NKE240510C00097000 | 2024-04-30 9:53AM EDT | 97.00 | 0.31 | 0.29 | 0.33 | -0.12 | -27.91% | 9 | 340 | 23.78% |
| NKE240510C00098000 | 2024-04-30 9:59AM EDT | 98.00 | 0.19 | 0.17 | 0.20 | -0.07 | -25.93% | 12 | 555 | 23.68% |
| NKE240510C00099000 | 2024-04-30 10:05AM EDT | 99.00 | 0.12 | 0.10 | 0.13 | -0.03 | -16.67% | 2 | 215 | 24.22% |
| NKE240510C00100000 | 2024-04-30 9:57AM EDT | 100.00 | 0.11 | 0.06 | 0.09 | +0.01 | +10.00% | 2 | 364 | 25.20% |
| NKE240510C00101000 | 2024-04-29 1:45PM EDT | 101.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 38 | 103 | 49.12% |
| NKE240510C00102000 | 2024-04-29 1:04PM EDT | 102.00 | 0.05 | 0.03 | 0.75 | 0.00 | - | 7 | 62 | 52.83% |
| NKE240510C00103000 | 2024-04-29 3:53PM EDT | 103.00 | 0.04 | 0.02 | 0.75 | 0.00 | - | 3 | 66 | 56.40% |
| NKE240510C00104000 | 2024-04-29 3:13PM EDT | 104.00 | 0.04 | 0.02 | 0.75 | 0.00 | - | 6 | 127 | 59.86% |
| NKE240510C00105000 | 2024-04-26 3:10PM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 135 | 32.03% |
| NKE240510C00106000 | 2024-04-29 10:06AM EDT | 106.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 94 | 54.79% |
| NKE240510C00107000 | 2024-04-26 3:56PM EDT | 107.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 6 | 57.72% |
| NKE240510C00110000 | 2024-04-22 9:33AM EDT | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 80 | 44.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00065000 | 2024-04-25 10:19AM EDT | 65.00 | 0.23 | 0.00 | 0.08 | 0.00 | - | - | 10 | 89.06% |
| NKE240510P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 2 | 28 | 72.27% |
| NKE240510P00075000 | 2024-04-29 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 84 | 59.96% |
| NKE240510P00077000 | 2024-04-23 9:59AM EDT | 77.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 200 | 302 | 63.09% |
| NKE240510P00078000 | 2024-04-23 10:01AM EDT | 78.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 135 | 122 | 49.22% |
| NKE240510P00079000 | 2024-04-23 10:08AM EDT | 79.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 370 | 175 | 67.87% |
| NKE240510P00080000 | 2024-04-29 12:12PM EDT | 80.00 | 0.27 | 0.02 | 0.04 | 0.00 | - | 1 | 91 | 41.41% |
| NKE240510P00081000 | 2024-04-29 3:29PM EDT | 81.00 | 0.04 | 0.03 | 0.06 | +0.01 | +50.00% | 30 | 364 | 41.02% |
| NKE240510P00082000 | 2024-04-29 1:06PM EDT | 82.00 | 0.04 | 0.03 | 0.33 | 0.00 | - | 201 | 85 | 53.91% |
| NKE240510P00083000 | 2024-04-30 9:48AM EDT | 83.00 | 0.05 | 0.04 | 0.11 | +0.01 | +25.00% | 27 | 156 | 39.06% |
| NKE240510P00084000 | 2024-04-29 3:06PM EDT | 84.00 | 0.04 | 0.05 | 0.08 | 0.00 | - | 10 | 163 | 33.59% |
| NKE240510P00085000 | 2024-04-29 3:06PM EDT | 85.00 | 0.07 | 0.03 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| NKE240510P00086000 | 2024-04-29 2:19PM EDT | 86.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 3 | 289 | 29.49% |
| NKE240510P00087000 | 2024-04-29 2:25PM EDT | 87.00 | 0.10 | 0.11 | 0.13 | 0.00 | - | 31 | 1,301 | 26.56% |
| NKE240510P00088000 | 2024-04-29 3:38PM EDT | 88.00 | 0.13 | 0.15 | 0.18 | 0.00 | - | 28 | 2,737 | 25.00% |
| NKE240510P00089000 | 2024-04-30 9:49AM EDT | 89.00 | 0.27 | 0.23 | 0.27 | +0.08 | +42.11% | 2 | 185 | 24.02% |
| NKE240510P00090000 | 2024-04-30 10:00AM EDT | 90.00 | 0.38 | 0.36 | 0.38 | +0.04 | +11.76% | 16 | 3,123 | 22.46% |
| NKE240510P00091000 | 2024-04-30 9:46AM EDT | 91.00 | 0.54 | 0.55 | 0.58 | +0.06 | +12.50% | 3 | 250 | 21.73% |
| NKE240510P00092000 | 2024-04-30 10:04AM EDT | 92.00 | 0.84 | 0.84 | 0.85 | +0.13 | +18.31% | 21 | 466 | 20.73% |
| NKE240510P00093000 | 2024-04-30 10:03AM EDT | 93.00 | 1.21 | 1.22 | 1.26 | +0.27 | +28.72% | 36 | 132 | 20.31% |
| NKE240510P00094000 | 2024-04-29 3:34PM EDT | 94.00 | 1.76 | 1.69 | 1.72 | +0.29 | +19.73% | 3 | 201 | 18.80% |
| NKE240510P00095000 | 2024-04-30 9:59AM EDT | 95.00 | 2.33 | 2.27 | 2.31 | +0.30 | +14.78% | 25 | 504 | 17.07% |
| NKE240510P00096000 | 2024-04-29 3:50PM EDT | 96.00 | 3.24 | 3.00 | 3.10 | +0.60 | +22.73% | 2 | 26 | 16.60% |
| NKE240510P00097000 | 2024-04-30 9:31AM EDT | 97.00 | 3.75 | 3.80 | 3.90 | +0.40 | +11.94% | 5 | 65 | 6.25% |
| NKE240510P00098000 | 2024-04-29 12:44PM EDT | 98.00 | 4.05 | 4.50 | 4.85 | 0.00 | - | 1 | 15 | 0.00% |
| NKE240510P00099000 | 2024-04-11 1:57PM EDT | 99.00 | 7.04 | 3.90 | 6.95 | 0.00 | - | 1 | 1 | 47.56% |
| NKE240510P00100000 | 2024-04-29 10:06AM EDT | 100.00 | 5.90 | 6.50 | 7.60 | 0.00 | - | 1 | 24 | 44.19% |
| NKE240510P00101000 | 2024-04-22 11:51AM EDT | 101.00 | 6.98 | 7.00 | 9.65 | 0.00 | - | 2 | 1 | 69.68% |
| NKE240510P00102000 | 2024-04-26 9:51AM EDT | 102.00 | 6.75 | 8.15 | 10.20 | 0.00 | - | 1 | 0 | 65.01% |
| NKE240510P00103000 | 2024-04-03 10:51AM EDT | 103.00 | 12.01 | 7.90 | 11.65 | 0.00 | - | 3 | 2 | 78.03% |
| NKE240510P00110000 | 2024-04-17 2:14PM EDT | 110.00 | 14.25 | 14.90 | 18.60 | 0.00 | - | 28 | 0 | 102.88% |
| NKE240510P00115000 | 2024-04-03 9:56AM EDT | 115.00 | 24.20 | 20.20 | 23.25 | 0.00 | - | 2 | 0 | 110.40% |
© 2024 Yahoo. All rights reserved.