NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920C00050000 | 2024-04-02 2:25PM EDT | 50.00 | 41.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920C00055000 | 2024-04-01 3:24PM EDT | 55.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE240920C00060000 | 2024-04-11 11:45AM EDT | 60.00 | 32.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920C00065000 | 2023-09-28 2:59PM EDT | 65.00 | 28.60 | 36.10 | 36.55 | 0.00 | - | 1 | 16 | 89.17% |
| NKE240920C00070000 | 2024-04-22 3:53PM EDT | 70.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240920C00075000 | 2024-04-18 10:47AM EDT | 75.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920C00080000 | 2024-04-19 2:51PM EDT | 80.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920C00082500 | 2024-04-16 10:56AM EDT | 82.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920C00085000 | 2024-04-24 10:05AM EDT | 85.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NKE240920C00087500 | 2024-04-23 3:09PM EDT | 87.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920C00090000 | 2024-04-24 2:43PM EDT | 90.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NKE240920C00092500 | 2024-04-24 2:01PM EDT | 92.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NKE240920C00095000 | 2024-04-24 2:33PM EDT | 95.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.20% |
| NKE240920C00097500 | 2024-04-24 12:08PM EDT | 97.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| NKE240920C00100000 | 2024-04-24 2:46PM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| NKE240920C00105000 | 2024-04-24 2:58PM EDT | 105.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| NKE240920C00110000 | 2024-04-24 3:59PM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| NKE240920C00115000 | 2024-04-24 3:32PM EDT | 115.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NKE240920C00120000 | 2024-04-24 3:11PM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NKE240920C00125000 | 2024-04-24 9:30AM EDT | 125.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NKE240920C00130000 | 2024-04-24 10:35AM EDT | 130.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE240920C00135000 | 2024-04-24 3:42PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NKE240920C00140000 | 2024-04-24 3:49PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NKE240920C00145000 | 2024-04-24 3:24PM EDT | 145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE240920C00150000 | 2024-04-24 10:36AM EDT | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE240920C00155000 | 2024-04-24 11:53AM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| NKE240920C00160000 | 2024-04-23 9:30AM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NKE240920C00165000 | 2024-04-23 10:42AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| NKE240920C00170000 | 2024-04-23 10:43AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| NKE240920C00175000 | 2024-03-20 10:43AM EDT | 175.00 | 0.12 | 0.00 | 1.93 | 0.00 | - | 1 | 47 | 58.15% |
| NKE240920C00180000 | 2024-04-17 9:30AM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE240920C00185000 | 2024-04-12 10:23AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920P00045000 | 2024-04-01 10:50AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NKE240920P00047500 | 2024-04-11 12:03PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE240920P00050000 | 2024-04-23 2:26PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NKE240920P00055000 | 2024-04-23 2:10PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| NKE240920P00060000 | 2024-04-24 10:38AM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE240920P00065000 | 2024-04-24 10:38AM EDT | 65.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE240920P00070000 | 2024-04-24 3:24PM EDT | 70.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE240920P00075000 | 2024-04-24 11:50AM EDT | 75.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE240920P00080000 | 2024-04-24 12:28PM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NKE240920P00082500 | 2024-04-22 1:45PM EDT | 82.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NKE240920P00085000 | 2024-04-24 12:49PM EDT | 85.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| NKE240920P00087500 | 2024-04-24 1:26PM EDT | 87.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| NKE240920P00090000 | 2024-04-24 1:38PM EDT | 90.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NKE240920P00092500 | 2024-04-24 2:34PM EDT | 92.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| NKE240920P00095000 | 2024-04-24 2:57PM EDT | 95.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| NKE240920P00097500 | 2024-04-24 3:04PM EDT | 97.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NKE240920P00100000 | 2024-04-24 2:31PM EDT | 100.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240920P00105000 | 2024-04-23 10:45AM EDT | 105.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920P00110000 | 2024-04-24 12:17PM EDT | 110.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920P00115000 | 2024-04-11 3:59PM EDT | 115.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE240920P00120000 | 2024-04-11 2:44PM EDT | 120.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920P00125000 | 2024-04-24 2:56PM EDT | 125.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NKE240920P00130000 | 2024-04-24 3:43PM EDT | 130.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 0.00% |
| NKE240920P00135000 | 2024-04-03 2:10PM EDT | 135.00 | 44.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920P00140000 | 2023-12-21 10:37AM EDT | 140.00 | 20.20 | 36.00 | 40.25 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920P00145000 | 2023-12-20 11:08AM EDT | 145.00 | 24.05 | 41.00 | 45.25 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240920P00150000 | 2023-12-20 4:44PM EDT | 150.00 | 29.15 | 46.00 | 50.30 | 0.00 | - | 36 | 0 | 0.00% |
| NKE240920P00155000 | 2023-12-21 10:37AM EDT | 155.00 | 32.70 | 51.00 | 55.40 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240920P00160000 | 2023-12-22 3:45PM EDT | 160.00 | 52.00 | 57.60 | 60.90 | 0.00 | - | 73 | 0 | 0.00% |
| NKE240920P00165000 | 2023-12-22 3:45PM EDT | 165.00 | 56.96 | 62.40 | 66.00 | 0.00 | - | 78 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.