NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240628C00084000 | 2024-05-13 12:34PM EDT | 84.00 | 9.28 | 8.95 | 9.65 | 0.00 | - | 3 | 3 | 36.28% |
| NKE240628C00085000 | 2024-05-20 10:49AM EDT | 85.00 | 8.50 | 7.00 | 9.70 | 0.00 | - | 6 | 11 | 45.26% |
| NKE240628C00088000 | 2024-05-22 12:35PM EDT | 88.00 | 6.70 | 5.55 | 6.65 | -0.25 | -3.60% | 4 | 2 | 34.95% |
| NKE240628C00089000 | 2024-05-17 10:36AM EDT | 89.00 | 5.75 | 4.80 | 6.00 | 0.00 | - | 10 | 13 | 34.79% |
| NKE240628C00090000 | 2024-05-20 2:15PM EDT | 90.00 | 5.30 | 5.15 | 5.40 | +0.95 | +21.84% | 1 | 25 | 34.77% |
| NKE240628C00091000 | 2024-05-22 2:15PM EDT | 91.00 | 4.75 | 3.80 | 4.85 | +0.70 | +17.28% | 1 | 33 | 34.82% |
| NKE240628C00092000 | 2024-05-22 10:34AM EDT | 92.00 | 4.20 | 3.40 | 5.15 | -0.10 | -2.33% | 7 | 128 | 41.81% |
| NKE240628C00093000 | 2024-05-22 2:43PM EDT | 93.00 | 3.60 | 3.55 | 3.75 | -0.25 | -6.49% | 1 | 75 | 33.92% |
| NKE240628C00094000 | 2024-05-22 12:28PM EDT | 94.00 | 3.25 | 1.63 | 3.30 | -0.11 | -3.27% | 21 | 61 | 33.84% |
| NKE240628C00095000 | 2024-05-22 2:17PM EDT | 95.00 | 2.79 | 1.48 | 2.96 | +0.19 | +7.31% | 21 | 154 | 34.35% |
| NKE240628C00096000 | 2024-05-22 1:47PM EDT | 96.00 | 2.41 | 1.40 | 4.40 | +0.01 | +0.42% | 14 | 62 | 50.07% |
| NKE240628C00097000 | 2024-05-22 1:54PM EDT | 97.00 | 2.06 | 1.91 | 2.24 | +0.02 | +0.98% | 42 | 55 | 34.12% |
| NKE240628C00098000 | 2024-05-22 10:36AM EDT | 98.00 | 1.76 | 1.18 | 1.96 | +0.05 | +2.92% | 4 | 61 | 34.25% |
| NKE240628C00099000 | 2024-05-21 1:04PM EDT | 99.00 | 1.44 | 0.07 | 2.94 | 0.00 | - | 4 | 81 | 46.09% |
| NKE240628C00100000 | 2024-05-22 3:17PM EDT | 100.00 | 1.27 | 1.19 | 1.38 | -0.02 | -1.55% | 11 | 185 | 33.40% |
| NKE240628C00101000 | 2024-05-22 2:49PM EDT | 101.00 | 1.06 | 0.62 | 1.63 | +0.04 | +3.92% | 4 | 76 | 38.37% |
| NKE240628C00102000 | 2024-05-22 10:40AM EDT | 102.00 | 0.85 | 0.64 | 1.00 | +0.03 | +3.66% | 9 | 25 | 33.40% |
| NKE240628C00103000 | 2024-05-22 1:12PM EDT | 103.00 | 0.80 | 0.69 | 0.86 | +0.08 | +11.11% | 6 | 40 | 33.59% |
| NKE240628C00104000 | 2024-05-21 1:47PM EDT | 104.00 | 0.62 | 0.00 | 2.25 | 0.00 | - | 3 | 20 | 51.64% |
| NKE240628C00105000 | 2024-05-21 3:13PM EDT | 105.00 | 0.52 | 0.47 | 0.71 | 0.00 | - | 53 | 99 | 35.16% |
| NKE240628C00110000 | 2024-05-21 1:37PM EDT | 110.00 | 0.26 | 0.01 | 0.29 | 0.00 | - | 5 | 35 | 35.01% |
| NKE240628C00120000 | 2024-05-17 12:00PM EDT | 120.00 | 0.06 | 0.00 | 2.18 | 0.00 | - | 1 | 1 | 65.14% |
| NKE240628C00130000 | 2024-05-14 9:30AM EDT | 130.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | - | 10 | 78.27% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240628P00070000 | 2024-05-15 3:52PM EDT | 70.00 | 0.13 | 0.01 | 1.37 | 0.00 | - | - | 1 | 65.19% |
| NKE240628P00075000 | 2024-05-22 3:59PM EDT | 75.00 | 0.18 | 0.06 | 0.24 | 0.00 | - | 16 | 88 | 40.72% |
| NKE240628P00080000 | 2024-05-22 3:13PM EDT | 80.00 | 0.43 | 0.29 | 0.50 | -0.02 | -4.44% | 25 | 179 | 36.38% |
| NKE240628P00081000 | 2024-05-22 3:59PM EDT | 81.00 | 0.49 | 0.17 | 0.53 | -0.19 | -27.94% | 10 | 8 | 34.62% |
| NKE240628P00082000 | 2024-05-22 3:28PM EDT | 82.00 | 0.62 | 0.24 | 0.76 | +0.01 | +1.64% | 8 | 98 | 36.11% |
| NKE240628P00083000 | 2024-05-22 9:31AM EDT | 83.00 | 0.86 | 0.54 | 0.79 | +0.10 | +13.16% | 1 | 4,937 | 34.03% |
| NKE240628P00084000 | 2024-05-22 2:20PM EDT | 84.00 | 0.88 | 0.71 | 0.96 | -0.04 | -4.35% | 5 | 5,528 | 33.81% |
| NKE240628P00085000 | 2024-05-22 3:28PM EDT | 85.00 | 1.10 | 0.99 | 1.23 | -0.01 | -0.90% | 24 | 262 | 34.47% |
| NKE240628P00086000 | 2024-05-22 3:14PM EDT | 86.00 | 1.30 | 0.45 | 1.68 | +0.01 | +0.78% | 4 | 43 | 36.60% |
| NKE240628P00087000 | 2024-05-22 3:14PM EDT | 87.00 | 1.55 | 0.97 | 2.62 | -0.03 | -1.90% | 9 | 101 | 42.90% |
| NKE240628P00088000 | 2024-05-22 1:47PM EDT | 88.00 | 1.91 | 1.60 | 1.99 | +0.26 | +15.76% | 8 | 116 | 33.40% |
| NKE240628P00089000 | 2024-05-22 12:08PM EDT | 89.00 | 2.15 | 2.06 | 2.33 | -0.20 | -8.51% | 2 | 45 | 33.23% |
| NKE240628P00090000 | 2024-05-22 3:23PM EDT | 90.00 | 2.63 | 2.43 | 2.80 | +0.13 | +5.20% | 13 | 661 | 33.88% |
| NKE240628P00091000 | 2024-05-22 11:25AM EDT | 91.00 | 2.82 | 1.04 | 3.10 | -0.33 | -10.48% | 2 | 60 | 32.65% |
| NKE240628P00092000 | 2024-05-22 12:34PM EDT | 92.00 | 3.52 | 2.83 | 4.10 | +0.07 | +2.03% | 8 | 56 | 37.11% |
| NKE240628P00093000 | 2024-05-22 12:09PM EDT | 93.00 | 3.98 | 1.79 | 5.00 | -0.02 | -0.50% | 3 | 56 | 40.31% |
| NKE240628P00094000 | 2024-05-20 12:19PM EDT | 94.00 | 5.20 | 3.40 | 4.60 | 0.00 | - | 3 | 3 | 32.13% |
| NKE240628P00095000 | 2024-05-22 9:30AM EDT | 95.00 | 5.10 | 3.80 | 5.20 | +0.15 | +3.03% | 16 | 4 | 32.11% |
| NKE240628P00096000 | 2024-05-21 11:18AM EDT | 96.00 | 5.92 | 4.60 | 5.80 | 0.00 | - | 1 | 11 | 31.74% |
| NKE240628P00097000 | 2024-05-13 1:30PM EDT | 97.00 | 6.80 | 5.25 | 7.25 | 0.00 | - | 1 | 1 | 38.75% |
| NKE240628P00100000 | 2024-05-17 3:52PM EDT | 100.00 | 8.90 | 7.05 | 9.60 | 0.00 | - | 1 | 6 | 40.77% |
| NKE240628P00102000 | 2024-05-10 11:41AM EDT | 102.00 | 10.85 | 9.65 | 12.00 | 0.00 | - | - | 2 | 49.56% |
© 2024 Yahoo. All rights reserved.