NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240719C00050000 | 2024-05-14 11:54AM EDT | 50.00 | 43.51 | 41.55 | 43.30 | 0.00 | - | 1 | 0 | 78.32% |
| NKE240719C00060000 | 2024-02-06 4:00PM EDT | 60.00 | 43.03 | 37.30 | 41.15 | 0.00 | - | 2 | 1 | 153.05% |
| NKE240719C00065000 | 2024-04-11 1:29PM EDT | 65.00 | 27.91 | 24.60 | 28.45 | 0.00 | - | 1 | 1 | 69.70% |
| NKE240719C00070000 | 2024-04-22 10:49AM EDT | 70.00 | 25.16 | 22.05 | 24.45 | 0.00 | - | 1 | 51 | 55.42% |
| NKE240719C00075000 | 2024-05-16 9:30AM EDT | 75.00 | 17.60 | 17.75 | 18.25 | -1.50 | -7.85% | 1 | 81 | 44.87% |
| NKE240719C00080000 | 2024-05-14 9:30AM EDT | 80.00 | 14.50 | 13.45 | 14.35 | 0.00 | - | 1 | 127 | 45.46% |
| NKE240719C00082500 | 2024-05-09 2:36PM EDT | 82.50 | 12.65 | 11.15 | 11.50 | 0.00 | - | 65 | 161 | 36.46% |
| NKE240719C00085000 | 2024-05-15 3:59PM EDT | 85.00 | 9.70 | 9.40 | 9.55 | +0.73 | +8.14% | 1 | 138 | 35.03% |
| NKE240719C00087500 | 2024-05-07 9:45AM EDT | 87.50 | 9.00 | 7.60 | 7.75 | 0.00 | - | 4 | 289 | 33.72% |
| NKE240719C00090000 | 2024-05-16 1:27PM EDT | 90.00 | 6.10 | 6.00 | 6.15 | +0.69 | +12.75% | 100 | 626 | 32.67% |
| NKE240719C00092500 | 2024-05-16 12:25PM EDT | 92.50 | 4.71 | 4.65 | 4.75 | +0.36 | +8.11% | 119 | 2,098 | 31.71% |
| NKE240719C00095000 | 2024-05-16 1:24PM EDT | 95.00 | 3.54 | 3.50 | 3.60 | +0.29 | +8.92% | 294 | 3,984 | 31.09% |
| NKE240719C00097500 | 2024-05-16 12:56PM EDT | 97.50 | 2.62 | 2.57 | 2.62 | +0.22 | +9.17% | 64 | 2,524 | 30.30% |
| NKE240719C00100000 | 2024-05-16 12:23PM EDT | 100.00 | 1.93 | 1.84 | 1.90 | +0.20 | +11.56% | 89 | 5,629 | 30.01% |
| NKE240719C00105000 | 2024-05-16 1:06PM EDT | 105.00 | 0.92 | 0.90 | 0.94 | +0.08 | +9.52% | 30 | 6,367 | 29.64% |
| NKE240719C00110000 | 2024-05-16 1:05PM EDT | 110.00 | 0.44 | 0.43 | 0.46 | +0.06 | +15.79% | 7 | 2,540 | 29.88% |
| NKE240719C00115000 | 2024-05-16 11:48AM EDT | 115.00 | 0.24 | 0.22 | 0.25 | +0.04 | +20.00% | 12 | 2,070 | 31.01% |
| NKE240719C00120000 | 2024-05-16 10:52AM EDT | 120.00 | 0.13 | 0.08 | 0.17 | +0.03 | +30.00% | 3 | 1,660 | 33.20% |
| NKE240719C00125000 | 2024-05-15 3:14PM EDT | 125.00 | 0.10 | 0.07 | 0.15 | 0.00 | - | 4 | 949 | 36.62% |
| NKE240719C00130000 | 2024-05-13 3:12PM EDT | 130.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 1 | 553 | 41.60% |
| NKE240719C00135000 | 2024-05-13 10:25AM EDT | 135.00 | 0.09 | 0.02 | 0.82 | 0.00 | - | 14 | 473 | 52.39% |
| NKE240719C00140000 | 2024-05-14 3:12PM EDT | 140.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 1 | 1,878 | 45.31% |
| NKE240719C00145000 | 2024-05-06 1:34PM EDT | 145.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 2 | 169 | 58.94% |
| NKE240719C00150000 | 2024-04-29 10:39AM EDT | 150.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 190 | 652 | 47.66% |
| NKE240719C00155000 | 2024-05-03 10:34AM EDT | 155.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 86 | 294 | 53.71% |
| NKE240719C00160000 | 2024-03-28 10:26AM EDT | 160.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 42 | 42 | 53.91% |
| NKE240719C00165000 | 2024-05-06 2:35PM EDT | 165.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 42 | 299 | 51.56% |
| NKE240719C00170000 | 2024-05-06 2:35PM EDT | 170.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 130 | 1,026 | 53.91% |
| NKE240719C00175000 | 2024-05-16 12:40PM EDT | 175.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 6 | 81 | 55.86% |
| NKE240719C00180000 | 2024-03-11 2:31PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 57.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240719P00050000 | 2024-05-10 2:04PM EDT | 50.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 103 | 54.69% |
| NKE240719P00055000 | 2024-04-25 12:38PM EDT | 55.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 60 | 193 | 50.78% |
| NKE240719P00060000 | 2024-05-06 3:53PM EDT | 60.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 10 | 275 | 45.12% |
| NKE240719P00065000 | 2024-05-16 9:35AM EDT | 65.00 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 20 | 286 | 39.84% |
| NKE240719P00070000 | 2024-05-15 2:36PM EDT | 70.00 | 0.21 | 0.10 | 0.18 | 0.00 | - | 25 | 478 | 36.38% |
| NKE240719P00075000 | 2024-05-16 1:08PM EDT | 75.00 | 0.35 | 0.32 | 0.36 | -0.08 | -19.51% | 6 | 2,241 | 33.11% |
| NKE240719P00080000 | 2024-05-16 10:45AM EDT | 80.00 | 0.75 | 0.73 | 0.84 | -0.13 | -14.77% | 6 | 8,234 | 31.49% |
| NKE240719P00082500 | 2024-05-16 9:43AM EDT | 82.50 | 1.21 | 1.10 | 1.15 | -0.07 | -5.47% | 10 | 2,759 | 29.88% |
| NKE240719P00085000 | 2024-05-16 11:38AM EDT | 85.00 | 1.63 | 1.62 | 1.68 | -0.33 | -16.84% | 30 | 6,732 | 29.21% |
| NKE240719P00087500 | 2024-05-16 1:05PM EDT | 87.50 | 2.30 | 2.30 | 2.37 | -0.26 | -10.16% | 6 | 1,448 | 28.46% |
| NKE240719P00090000 | 2024-05-16 12:49PM EDT | 90.00 | 3.19 | 3.20 | 3.30 | -0.61 | -16.05% | 57 | 6,496 | 27.98% |
| NKE240719P00092500 | 2024-05-16 12:19PM EDT | 92.50 | 4.25 | 4.30 | 4.40 | -0.55 | -11.46% | 11 | 4,694 | 27.17% |
| NKE240719P00095000 | 2024-05-16 1:11PM EDT | 95.00 | 5.65 | 5.65 | 5.80 | -0.70 | -11.02% | 7 | 3,842 | 26.81% |
| NKE240719P00097500 | 2024-05-16 10:42AM EDT | 97.50 | 7.15 | 7.20 | 7.35 | -1.04 | -12.70% | 4 | 2,061 | 25.92% |
| NKE240719P00100000 | 2024-05-16 12:35PM EDT | 100.00 | 8.90 | 9.00 | 9.25 | -1.05 | -10.55% | 12 | 5,134 | 26.05% |
| NKE240719P00105000 | 2024-05-16 1:33PM EDT | 105.00 | 13.20 | 13.15 | 13.95 | -1.06 | -7.43% | 1 | 1,194 | 31.23% |
| NKE240719P00110000 | 2024-05-02 10:22AM EDT | 110.00 | 18.10 | 17.65 | 18.05 | 0.00 | - | 27 | 125 | 24.81% |
| NKE240719P00115000 | 2024-05-01 3:44PM EDT | 115.00 | 24.00 | 22.10 | 24.25 | 0.00 | - | 3 | 75 | 47.51% |
| NKE240719P00120000 | 2024-05-02 9:58AM EDT | 120.00 | 28.32 | 25.85 | 27.95 | 0.00 | - | 1 | 1 | 30.37% |
| NKE240719P00125000 | 2024-03-21 3:28PM EDT | 125.00 | 24.24 | 28.00 | 32.20 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240719P00130000 | 2024-01-03 11:03AM EDT | 130.00 | 25.00 | 28.75 | 29.65 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240719P00135000 | 2023-12-26 11:42AM EDT | 135.00 | 27.22 | 30.70 | 34.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240719P00140000 | 2024-03-22 12:06PM EDT | 140.00 | 46.82 | 43.00 | 47.60 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240719P00145000 | 2023-12-21 2:12PM EDT | 145.00 | 24.48 | 41.00 | 45.30 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00150000 | 2023-12-20 11:57AM EDT | 150.00 | 28.10 | 46.00 | 50.30 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00155000 | 2023-12-21 10:36AM EDT | 155.00 | 32.45 | 51.00 | 55.40 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00170000 | 2023-12-22 12:40PM EDT | 170.00 | 60.72 | 67.90 | 70.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.