NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524C00070000 | 2024-04-16 1:36PM EDT | 70.00 | 24.00 | 21.90 | 25.05 | 0.00 | - | 1 | 1 | 81.25% |
| NKE240524C00080000 | 2024-04-16 9:40AM EDT | 80.00 | 12.60 | 12.00 | 15.30 | 0.00 | - | 10 | 10 | 53.74% |
| NKE240524C00081000 | 2024-04-12 10:26AM EDT | 81.00 | 11.95 | 10.80 | 13.75 | 0.00 | - | 1 | 1 | 68.46% |
| NKE240524C00085000 | 2024-04-18 9:30AM EDT | 85.00 | 10.90 | 7.50 | 8.60 | 0.00 | - | 1 | 19 | 37.01% |
| NKE240524C00086000 | 2024-04-11 1:19PM EDT | 86.00 | 7.50 | 7.45 | 7.55 | 0.00 | - | - | 1 | 33.01% |
| NKE240524C00087000 | 2024-04-30 12:30PM EDT | 87.00 | 6.90 | 6.55 | 6.65 | -1.83 | -20.96% | 10 | 3 | 31.28% |
| NKE240524C00088000 | 2024-04-26 10:21AM EDT | 88.00 | 7.90 | 5.65 | 5.80 | 0.00 | - | 1 | 14 | 29.93% |
| NKE240524C00089000 | 2024-04-29 9:39AM EDT | 89.00 | 6.70 | 4.85 | 4.95 | 0.00 | - | 1 | 29 | 28.25% |
| NKE240524C00090000 | 2024-04-26 2:48PM EDT | 90.00 | 5.14 | 4.10 | 4.20 | 0.00 | - | 2 | 76 | 27.34% |
| NKE240524C00091000 | 2024-04-26 2:55PM EDT | 91.00 | 4.45 | 3.40 | 3.50 | 0.00 | - | 5 | 205 | 26.47% |
| NKE240524C00092000 | 2024-04-30 10:57AM EDT | 92.00 | 3.06 | 2.77 | 2.83 | -0.79 | -20.52% | 1 | 42 | 25.35% |
| NKE240524C00093000 | 2024-04-29 2:57PM EDT | 93.00 | 2.30 | 2.20 | 2.26 | -0.69 | -23.08% | 2 | 156 | 24.66% |
| NKE240524C00094000 | 2024-04-30 2:19PM EDT | 94.00 | 1.75 | 1.72 | 1.77 | -0.58 | -24.89% | 15 | 227 | 24.10% |
| NKE240524C00095000 | 2024-04-30 1:51PM EDT | 95.00 | 1.42 | 1.33 | 1.37 | -0.40 | -21.98% | 69 | 302 | 23.78% |
| NKE240524C00096000 | 2024-04-30 12:05PM EDT | 96.00 | 1.07 | 0.97 | 1.04 | -0.37 | -25.69% | 5 | 100 | 23.51% |
| NKE240524C00097000 | 2024-04-30 1:41PM EDT | 97.00 | 0.80 | 0.72 | 0.76 | -0.40 | -33.33% | 9 | 88 | 23.10% |
| NKE240524C00098000 | 2024-04-30 12:58PM EDT | 98.00 | 0.59 | 0.52 | 0.56 | -0.16 | -21.33% | 1 | 114 | 23.02% |
| NKE240524C00099000 | 2024-04-30 11:10AM EDT | 99.00 | 0.40 | 0.37 | 0.41 | -0.17 | -29.82% | 10 | 71 | 23.05% |
| NKE240524C00100000 | 2024-04-30 12:44PM EDT | 100.00 | 0.30 | 0.27 | 0.29 | -0.12 | -28.57% | 10 | 296 | 22.95% |
| NKE240524C00101000 | 2024-04-30 2:21PM EDT | 101.00 | 0.19 | 0.20 | 0.21 | -0.14 | -29.79% | 1 | 168 | 23.15% |
| NKE240524C00102000 | 2024-04-26 11:29AM EDT | 102.00 | 0.27 | 0.14 | 0.16 | 0.00 | - | 14 | 131 | 23.63% |
| NKE240524C00103000 | 2024-04-29 12:41PM EDT | 103.00 | 0.15 | 0.11 | 0.13 | 0.00 | - | 2 | 82 | 24.37% |
| NKE240524C00104000 | 2024-04-29 9:42AM EDT | 104.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 40.67% |
| NKE240524C00105000 | 2024-04-29 9:41AM EDT | 105.00 | 0.12 | 0.04 | 0.75 | 0.00 | - | 10 | 34 | 42.90% |
| NKE240524C00106000 | 2024-04-26 10:53AM EDT | 106.00 | 0.11 | 0.03 | 0.75 | 0.00 | - | 1 | 45 | 45.07% |
| NKE240524C00107000 | 2024-04-22 9:44AM EDT | 107.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | - | 10 | 27.93% |
| NKE240524C00110000 | 2024-04-30 9:54AM EDT | 110.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 200 | 41 | 41.11% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524P00075000 | 2024-04-10 3:38PM EDT | 75.00 | 0.36 | 0.02 | 0.19 | 0.00 | - | - | 2 | 47.66% |
| NKE240524P00078000 | 2024-04-29 10:06AM EDT | 78.00 | 0.34 | 0.02 | 0.22 | 0.00 | - | 8 | 8 | 41.60% |
| NKE240524P00079000 | 2024-04-30 11:57AM EDT | 79.00 | 0.15 | 0.06 | 0.15 | +0.03 | +25.00% | 2 | 19 | 36.13% |
| NKE240524P00080000 | 2024-04-30 11:56AM EDT | 80.00 | 0.14 | 0.05 | 0.14 | +0.03 | +27.27% | 2 | 28 | 33.40% |
| NKE240524P00081000 | 2024-04-30 11:57AM EDT | 81.00 | 0.15 | 0.06 | 0.15 | +0.01 | +7.14% | 2 | 3 | 31.45% |
| NKE240524P00082000 | 2024-04-30 11:57AM EDT | 82.00 | 0.17 | 0.08 | 0.17 | 0.00 | - | 2 | 6 | 29.93% |
| NKE240524P00083000 | 2024-04-30 1:34PM EDT | 83.00 | 0.14 | 0.13 | 0.16 | +0.02 | +16.67% | 1 | 113 | 27.20% |
| NKE240524P00084000 | 2024-04-29 3:06PM EDT | 84.00 | 0.15 | 0.17 | 0.20 | 0.00 | - | 2 | 92 | 26.17% |
| NKE240524P00085000 | 2024-04-30 11:07AM EDT | 85.00 | 0.22 | 0.22 | 0.25 | +0.04 | +22.22% | 22 | 2,373 | 25.05% |
| NKE240524P00086000 | 2024-04-26 10:08AM EDT | 86.00 | 0.19 | 0.30 | 0.33 | 0.00 | - | 1 | 11 | 24.34% |
| NKE240524P00087000 | 2024-04-30 1:46PM EDT | 87.00 | 0.40 | 0.40 | 0.43 | +0.10 | +33.33% | 1 | 138 | 23.54% |
| NKE240524P00088000 | 2024-04-30 1:34PM EDT | 88.00 | 0.54 | 0.54 | 0.58 | +0.14 | +35.00% | 5 | 72 | 23.07% |
| NKE240524P00089000 | 2024-04-30 11:08AM EDT | 89.00 | 0.67 | 0.72 | 0.76 | +0.13 | +24.07% | 1 | 62 | 22.41% |
| NKE240524P00090000 | 2024-04-30 2:07PM EDT | 90.00 | 0.95 | 0.95 | 0.99 | +0.25 | +35.71% | 44 | 193 | 21.78% |
| NKE240524P00091000 | 2024-04-30 11:49AM EDT | 91.00 | 1.25 | 1.24 | 1.30 | +0.30 | +31.58% | 2 | 38 | 21.39% |
| NKE240524P00092000 | 2024-04-30 12:11PM EDT | 92.00 | 1.53 | 1.60 | 1.74 | +0.33 | +27.50% | 4 | 155 | 21.66% |
| NKE240524P00093000 | 2024-04-30 11:56AM EDT | 93.00 | 1.97 | 2.04 | 2.10 | +0.50 | +34.01% | 7 | 67 | 20.26% |
| NKE240524P00094000 | 2024-04-30 2:19PM EDT | 94.00 | 2.60 | 2.58 | 2.64 | +0.64 | +32.65% | 6 | 41 | 19.92% |
| NKE240524P00095000 | 2024-04-30 10:48AM EDT | 95.00 | 3.10 | 3.15 | 3.25 | +0.61 | +24.50% | 7 | 46 | 19.46% |
| NKE240524P00096000 | 2024-04-26 12:24PM EDT | 96.00 | 2.78 | 3.80 | 3.95 | 0.00 | - | 7 | 9 | 19.14% |
| NKE240524P00097000 | 2024-04-19 10:48AM EDT | 97.00 | 2.98 | 4.55 | 4.70 | 0.00 | - | 3 | 5 | 18.46% |
| NKE240524P00098000 | 2024-04-26 9:52AM EDT | 98.00 | 3.80 | 5.35 | 5.50 | 0.00 | - | 1 | 53 | 17.38% |
| NKE240524P00099000 | 2024-04-11 2:38PM EDT | 99.00 | 6.96 | 6.30 | 6.40 | 0.00 | - | - | 3 | 17.04% |
| NKE240524P00100000 | 2024-04-25 3:52PM EDT | 100.00 | 6.25 | 7.10 | 7.45 | 0.00 | - | 1 | 5 | 20.46% |
| NKE240524P00101000 | 2024-04-25 10:06AM EDT | 101.00 | 8.35 | 6.65 | 8.35 | 0.00 | - | 1 | 3 | 19.04% |
| NKE240524P00102000 | 2024-04-08 9:52AM EDT | 102.00 | 12.22 | 8.00 | 9.40 | 0.00 | - | 1 | 0 | 22.75% |
| NKE240524P00103000 | 2024-04-25 10:01AM EDT | 103.00 | 10.00 | 8.80 | 10.70 | 0.00 | - | 1 | 4 | 32.52% |
| NKE240524P00104000 | 2024-04-26 1:40PM EDT | 104.00 | 9.70 | 10.00 | 13.00 | 0.00 | - | 2 | 0 | 55.37% |
| NKE240524P00105000 | 2024-04-09 3:25PM EDT | 105.00 | 14.88 | 10.45 | 12.60 | 0.00 | - | - | 2 | 34.28% |
| NKE240524P00107000 | 2024-04-19 12:47PM EDT | 107.00 | 11.33 | 12.50 | 14.70 | 0.00 | - | 3 | 0 | 40.60% |
| NKE240524P00115000 | 2024-04-22 3:39PM EDT | 115.00 | 20.50 | 21.10 | 23.45 | 0.00 | - | 4 | 3 | 71.29% |
© 2024 Yahoo. All rights reserved.