NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240607C00080000 | 2024-05-01 10:41AM EDT | 80.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NKE240607C00083000 | 2024-05-20 3:16PM EDT | 83.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NKE240607C00084000 | 2024-05-14 1:05PM EDT | 84.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NKE240607C00085000 | 2024-05-21 9:47AM EDT | 85.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NKE240607C00086000 | 2024-05-20 1:36PM EDT | 86.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 53 | 53 | 0.00% |
| NKE240607C00087000 | 2024-04-30 2:38PM EDT | 87.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240607C00088000 | 2024-05-20 9:39AM EDT | 88.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NKE240607C00089000 | 2024-05-21 3:59PM EDT | 89.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.00% |
| NKE240607C00090000 | 2024-05-21 2:48PM EDT | 90.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13 | 269 | 0.00% |
| NKE240607C00091000 | 2024-05-21 12:49PM EDT | 91.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 62 | 68 | 0.00% |
| NKE240607C00092000 | 2024-05-21 3:59PM EDT | 92.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 212 | 452 | 0.00% |
| NKE240607C00093000 | 2024-05-21 3:56PM EDT | 93.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 46 | 299 | 0.39% |
| NKE240607C00094000 | 2024-05-21 3:59PM EDT | 94.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 75 | 249 | 1.56% |
| NKE240607C00095000 | 2024-05-21 3:54PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 114 | 458 | 3.13% |
| NKE240607C00096000 | 2024-05-21 3:53PM EDT | 96.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 74 | 266 | 3.13% |
| NKE240607C00097000 | 2024-05-21 3:51PM EDT | 97.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 224 | 6.25% |
| NKE240607C00098000 | 2024-05-21 9:36AM EDT | 98.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| NKE240607C00099000 | 2024-05-20 3:00PM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 6.25% |
| NKE240607C00100000 | 2024-05-21 3:51PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 421 | 6.25% |
| NKE240607C00101000 | 2024-05-21 3:09PM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| NKE240607C00102000 | 2024-05-21 1:35PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 12.50% |
| NKE240607C00103000 | 2024-05-17 3:06PM EDT | 103.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| NKE240607C00104000 | 2024-05-17 1:09PM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 300 | 308 | 12.50% |
| NKE240607C00105000 | 2024-05-21 1:17PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 12.50% |
| NKE240607C00106000 | 2024-05-17 1:46PM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 385 | 345 | 12.50% |
| NKE240607C00107000 | 2024-05-16 12:44PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NKE240607C00110000 | 2024-05-14 9:49AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240607P00075000 | 2024-05-21 12:00PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| NKE240607P00078000 | 2024-05-16 11:53AM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 25.00% |
| NKE240607P00079000 | 2024-05-13 12:16PM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| NKE240607P00080000 | 2024-05-21 10:21AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| NKE240607P00081000 | 2024-05-14 3:38PM EDT | 81.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| NKE240607P00082000 | 2024-05-21 3:58PM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 12.50% |
| NKE240607P00083000 | 2024-05-20 1:43PM EDT | 83.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 12.50% |
| NKE240607P00084000 | 2024-05-21 11:19AM EDT | 84.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 137 | 12.50% |
| NKE240607P00085000 | 2024-05-21 12:23PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 90 | 12.50% |
| NKE240607P00086000 | 2024-05-21 11:19AM EDT | 86.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 38 | 167 | 6.25% |
| NKE240607P00087000 | 2024-05-21 3:59PM EDT | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 453 | 6.25% |
| NKE240607P00088000 | 2024-05-21 3:20PM EDT | 88.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 25 | 230 | 6.25% |
| NKE240607P00089000 | 2024-05-21 3:58PM EDT | 89.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 24 | 257 | 6.25% |
| NKE240607P00090000 | 2024-05-21 3:58PM EDT | 90.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 19 | 742 | 3.13% |
| NKE240607P00091000 | 2024-05-21 2:52PM EDT | 91.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 192 | 3.13% |
| NKE240607P00092000 | 2024-05-21 3:47PM EDT | 92.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 90 | 109 | 1.56% |
| NKE240607P00093000 | 2024-05-21 3:47PM EDT | 93.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 53 | 271 | 0.00% |
| NKE240607P00094000 | 2024-05-21 1:01PM EDT | 94.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| NKE240607P00095000 | 2024-05-21 2:46PM EDT | 95.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| NKE240607P00096000 | 2024-05-07 11:35AM EDT | 96.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NKE240607P00097000 | 2024-05-20 12:03PM EDT | 97.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NKE240607P00098000 | 2024-05-13 9:35AM EDT | 98.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240607P00099000 | 2024-05-08 3:07PM EDT | 99.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NKE240607P00100000 | 2024-05-20 2:12PM EDT | 100.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NKE240607P00101000 | 2024-05-16 11:31AM EDT | 101.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240607P00103000 | 2024-05-09 9:59AM EDT | 103.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240607P00104000 | 2024-05-16 1:48PM EDT | 104.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NKE240607P00105000 | 2024-05-13 1:06PM EDT | 105.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240607P00115000 | 2024-05-07 11:31AM EDT | 115.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.