NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240621C00045000 | 2024-05-02 11:43AM EDT | 45.00 | 46.95 | 44.25 | 48.15 | 0.00 | - | 3 | 3 | 108.01% |
| NKE240621C00050000 | 2024-02-23 4:15PM EDT | 50.00 | 56.12 | 42.50 | 46.85 | 0.00 | - | 1 | 3 | 182.84% |
| NKE240621C00055000 | 2024-03-26 2:50PM EDT | 55.00 | 38.44 | 37.30 | 41.20 | 0.00 | - | 2 | 11 | 153.47% |
| NKE240621C00060000 | 2024-04-08 12:21PM EDT | 60.00 | 30.55 | 31.75 | 35.00 | 0.00 | - | 1 | 7 | 119.65% |
| NKE240621C00065000 | 2024-03-27 12:49PM EDT | 65.00 | 29.51 | 27.40 | 31.40 | 0.00 | - | 3 | 3 | 117.29% |
| NKE240621C00070000 | 2024-04-15 3:01PM EDT | 70.00 | 23.50 | 19.45 | 23.25 | 0.00 | - | 20 | 40 | 50.88% |
| NKE240621C00075000 | 2024-04-19 3:33PM EDT | 75.00 | 20.73 | 14.85 | 17.10 | 0.00 | - | 1 | 29 | 53.71% |
| NKE240621C00080000 | 2024-05-07 1:29PM EDT | 80.00 | 11.40 | 11.10 | 11.70 | -2.45 | -17.69% | 2 | 2,598 | 35.16% |
| NKE240621C00082500 | 2024-05-03 12:41PM EDT | 82.50 | 10.45 | 7.95 | 10.25 | 0.00 | - | 1 | 64 | 41.50% |
| NKE240621C00085000 | 2024-05-10 3:01PM EDT | 85.00 | 7.00 | 6.80 | 6.95 | -1.97 | -21.96% | 73 | 262 | 25.93% |
| NKE240621C00087500 | 2024-05-10 2:42PM EDT | 87.50 | 5.15 | 4.85 | 5.00 | -2.17 | -29.64% | 5 | 412 | 24.29% |
| NKE240621C00090000 | 2024-05-10 3:56PM EDT | 90.00 | 3.25 | 3.20 | 3.35 | -1.70 | -34.34% | 210 | 2,432 | 23.05% |
| NKE240621C00092500 | 2024-05-10 3:58PM EDT | 92.50 | 2.00 | 1.99 | 2.05 | -1.35 | -40.30% | 1,644 | 3,753 | 21.97% |
| NKE240621C00095000 | 2024-05-10 3:56PM EDT | 95.00 | 1.15 | 1.13 | 1.14 | -0.96 | -45.50% | 2,199 | 9,549 | 21.19% |
| NKE240621C00097500 | 2024-05-10 3:58PM EDT | 97.50 | 0.63 | 0.60 | 0.63 | -0.60 | -48.78% | 185 | 5,289 | 21.34% |
| NKE240621C00100000 | 2024-05-10 3:59PM EDT | 100.00 | 0.32 | 0.30 | 0.34 | -0.37 | -53.62% | 530 | 10,981 | 21.68% |
| NKE240621C00105000 | 2024-05-10 3:37PM EDT | 105.00 | 0.12 | 0.09 | 0.15 | -0.08 | -40.00% | 297 | 8,647 | 24.61% |
| NKE240621C00110000 | 2024-05-10 3:33PM EDT | 110.00 | 0.05 | 0.04 | 0.09 | -0.02 | -28.57% | 96 | 9,724 | 28.22% |
| NKE240621C00115000 | 2024-05-09 2:56PM EDT | 115.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 16 | 4,643 | 34.08% |
| NKE240621C00120000 | 2024-05-10 10:00AM EDT | 120.00 | 0.06 | 0.01 | 0.06 | +0.02 | +50.00% | 3 | 5,887 | 36.33% |
| NKE240621C00125000 | 2024-05-10 10:49AM EDT | 125.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 9,446 | 39.84% |
| NKE240621C00130000 | 2024-05-10 2:38PM EDT | 130.00 | 0.14 | 0.01 | 0.15 | +0.10 | +250.00% | 30 | 4,893 | 51.27% |
| NKE240621C00135000 | 2024-05-07 12:05PM EDT | 135.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 7 | 5,239 | 52.54% |
| NKE240621C00140000 | 2024-04-25 12:54PM EDT | 140.00 | 0.09 | 0.01 | 0.05 | 0.00 | - | 13 | 2,544 | 51.76% |
| NKE240621C00145000 | 2024-05-03 12:23PM EDT | 145.00 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 1 | 862 | 60.35% |
| NKE240621C00150000 | 2024-05-09 3:44PM EDT | 150.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 945 | 86.08% |
| NKE240621C00155000 | 2024-04-12 10:04AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 782 | 54.69% |
| NKE240621C00160000 | 2024-03-21 2:49PM EDT | 160.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 1,108 | 94.38% |
| NKE240621C00165000 | 2024-05-09 11:21AM EDT | 165.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 106 | 98.24% |
| NKE240621C00170000 | 2024-03-11 2:48PM EDT | 170.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 150 | 70.31% |
| NKE240621C00175000 | 2024-03-20 1:22PM EDT | 175.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 3,512 | 72.27% |
| NKE240621C00180000 | 2024-05-07 11:09AM EDT | 180.00 | 0.09 | 0.00 | 1.26 | 0.00 | - | 1 | 236 | 108.89% |
| NKE240621C00185000 | 2024-03-01 4:55PM EDT | 185.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 63 | 75.39% |
| NKE240621C00190000 | 2024-03-04 10:30AM EDT | 190.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 218 | 80.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240621P00045000 | 2024-04-02 9:57AM EDT | 45.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 46 | 84.38% |
| NKE240621P00047500 | 2023-11-03 3:30PM EDT | 47.50 | 0.09 | 0.00 | 0.16 | 0.00 | - | 5 | 15 | 84.18% |
| NKE240621P00050000 | 2024-03-18 9:44AM EDT | 50.00 | 0.14 | 0.00 | 0.97 | 0.00 | - | 7 | 56 | 105.08% |
| NKE240621P00055000 | 2024-04-16 11:09AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 2,213 | 52.34% |
| NKE240621P00060000 | 2024-05-10 12:50PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 1,521 | 49.61% |
| NKE240621P00065000 | 2024-05-06 1:33PM EDT | 65.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 60 | 464 | 49.02% |
| NKE240621P00070000 | 2024-05-10 2:52PM EDT | 70.00 | 0.06 | 0.02 | 0.18 | +0.03 | +100.00% | 10 | 959 | 43.07% |
| NKE240621P00075000 | 2024-05-10 2:23PM EDT | 75.00 | 0.10 | 0.01 | 0.14 | -0.02 | -16.67% | 10 | 6,041 | 31.84% |
| NKE240621P00080000 | 2024-05-10 2:55PM EDT | 80.00 | 0.23 | 0.21 | 0.24 | +0.07 | +43.75% | 12 | 6,952 | 25.59% |
| NKE240621P00082500 | 2024-05-10 3:56PM EDT | 82.50 | 0.39 | 0.38 | 0.42 | +0.14 | +56.00% | 27 | 2,906 | 24.10% |
| NKE240621P00085000 | 2024-05-10 3:41PM EDT | 85.00 | 0.72 | 0.69 | 0.73 | +0.27 | +60.00% | 178 | 11,194 | 22.71% |
| NKE240621P00087500 | 2024-05-10 3:59PM EDT | 87.50 | 1.25 | 1.26 | 1.30 | +0.41 | +48.81% | 384 | 7,970 | 21.91% |
| NKE240621P00090000 | 2024-05-10 3:58PM EDT | 90.00 | 2.15 | 2.12 | 2.19 | +0.74 | +52.48% | 786 | 12,413 | 21.27% |
| NKE240621P00092500 | 2024-05-10 3:43PM EDT | 92.50 | 3.40 | 3.35 | 3.45 | +1.07 | +45.92% | 166 | 6,957 | 20.68% |
| NKE240621P00095000 | 2024-05-10 3:52PM EDT | 95.00 | 4.92 | 5.00 | 5.15 | +1.32 | +36.67% | 32 | 8,924 | 20.73% |
| NKE240621P00097500 | 2024-05-10 3:35PM EDT | 97.50 | 7.00 | 5.35 | 7.85 | +1.75 | +33.33% | 12 | 3,601 | 28.52% |
| NKE240621P00100000 | 2024-05-10 3:48PM EDT | 100.00 | 9.21 | 9.05 | 10.40 | +1.98 | +27.39% | 25 | 9,208 | 34.40% |
| NKE240621P00105000 | 2024-05-07 12:44PM EDT | 105.00 | 11.80 | 12.05 | 15.45 | 0.00 | - | 4 | 828 | 44.56% |
| NKE240621P00110000 | 2024-05-03 2:39PM EDT | 110.00 | 17.80 | 17.70 | 19.95 | 0.00 | - | 540 | 409 | 46.24% |
| NKE240621P00115000 | 2024-05-08 2:57PM EDT | 115.00 | 21.95 | 22.85 | 25.15 | 0.00 | - | 87 | 32 | 56.59% |
| NKE240621P00120000 | 2024-05-09 3:04PM EDT | 120.00 | 29.45 | 27.65 | 30.25 | +4.50 | +18.04% | 19 | 11 | 64.99% |
| NKE240621P00125000 | 2024-03-27 11:57AM EDT | 125.00 | 31.55 | 28.90 | 32.80 | 0.00 | - | 1 | 2 | 0.00% |
| NKE240621P00130000 | 2024-03-26 3:34PM EDT | 130.00 | 37.68 | 34.40 | 37.70 | 0.00 | - | 2 | 1 | 0.00% |
| NKE240621P00135000 | 2023-12-20 4:55PM EDT | 135.00 | 16.10 | 31.20 | 35.50 | 0.00 | - | 8 | 0 | 0.00% |
| NKE240621P00140000 | 2023-12-22 1:45PM EDT | 140.00 | 30.63 | 37.70 | 40.60 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00145000 | 2023-12-20 11:15AM EDT | 145.00 | 23.30 | 41.00 | 45.25 | 0.00 | - | 55 | 0 | 0.00% |
| NKE240621P00150000 | 2024-03-14 11:25AM EDT | 150.00 | 49.36 | 56.95 | 58.55 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621P00155000 | 2024-01-10 4:29PM EDT | 155.00 | 51.14 | 49.90 | 51.05 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621P00160000 | 2024-03-18 1:21PM EDT | 160.00 | 60.45 | 63.40 | 67.15 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240621P00165000 | 2023-10-27 12:29PM EDT | 165.00 | 65.80 | 57.25 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00170000 | 2023-05-11 9:41AM EDT | 170.00 | 46.30 | 63.45 | 64.75 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00175000 | 2023-06-26 2:09PM EDT | 175.00 | 63.40 | 65.25 | 66.30 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621P00190000 | 2023-03-20 1:51PM EDT | 190.00 | 69.30 | 63.70 | 65.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.