NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241220C00045000 | 2024-04-18 9:35AM EDT | 45.00 | 50.93 | 47.85 | 51.65 | 0.00 | - | 1 | 3 | 56.20% |
| NKE241220C00050000 | 2024-04-26 2:34PM EDT | 50.00 | 45.00 | 43.60 | 46.55 | -5.66 | -11.17% | 2 | 3 | 53.96% |
| NKE241220C00055000 | 2023-07-19 10:49AM EDT | 55.00 | 57.35 | 52.80 | 53.60 | 0.00 | - | - | 1 | 132.56% |
| NKE241220C00060000 | 2024-02-12 10:53AM EDT | 60.00 | 48.00 | 41.60 | 44.85 | 0.00 | - | 1 | 3 | 92.82% |
| NKE241220C00065000 | 2024-04-18 10:51AM EDT | 65.00 | 32.45 | 29.80 | 32.05 | 0.00 | - | 100 | 69 | 49.43% |
| NKE241220C00070000 | 2024-04-18 3:34PM EDT | 70.00 | 28.50 | 25.60 | 27.75 | 0.00 | - | 1 | 6 | 46.20% |
| NKE241220C00075000 | 2024-04-26 3:12PM EDT | 75.00 | 22.54 | 22.45 | 23.05 | -0.53 | -2.30% | 1 | 53 | 40.55% |
| NKE241220C00080000 | 2024-04-25 12:14PM EDT | 80.00 | 18.17 | 17.95 | 19.10 | 0.00 | - | 2 | 105 | 38.00% |
| NKE241220C00082500 | 2024-04-26 3:12PM EDT | 82.50 | 16.75 | 16.70 | 16.90 | -1.38 | -7.61% | 1 | 37 | 35.52% |
| NKE241220C00085000 | 2024-04-25 12:22PM EDT | 85.00 | 14.59 | 15.00 | 15.15 | 0.00 | - | 1 | 42 | 34.62% |
| NKE241220C00087500 | 2024-04-26 10:03AM EDT | 87.50 | 14.15 | 13.35 | 13.50 | +0.75 | +5.60% | 1 | 22 | 33.81% |
| NKE241220C00090000 | 2024-04-25 10:00AM EDT | 90.00 | 12.46 | 11.85 | 12.00 | +1.56 | +14.31% | 2 | 182 | 33.22% |
| NKE241220C00092500 | 2024-04-25 12:56PM EDT | 92.50 | 10.25 | 9.40 | 10.55 | 0.00 | - | 1 | 2,004 | 32.48% |
| NKE241220C00095000 | 2024-04-25 12:22PM EDT | 95.00 | 8.93 | 9.00 | 9.25 | 0.00 | - | 21 | 1,417 | 31.93% |
| NKE241220C00097500 | 2024-04-25 1:44PM EDT | 97.50 | 8.50 | 7.95 | 8.05 | +0.55 | +6.92% | 7 | 402 | 31.40% |
| NKE241220C00100000 | 2024-04-26 2:19PM EDT | 100.00 | 6.90 | 6.85 | 7.00 | +0.48 | +7.48% | 6 | 3,227 | 31.03% |
| NKE241220C00105000 | 2024-04-26 3:57PM EDT | 105.00 | 5.15 | 5.10 | 5.20 | +0.14 | +2.79% | 7 | 240 | 30.35% |
| NKE241220C00110000 | 2024-04-26 2:55PM EDT | 110.00 | 3.69 | 3.70 | 3.80 | +0.19 | +5.43% | 5 | 1,619 | 29.85% |
| NKE241220C00115000 | 2024-04-25 10:18AM EDT | 115.00 | 2.42 | 2.66 | 2.73 | 0.00 | - | 6 | 543 | 29.44% |
| NKE241220C00120000 | 2024-04-26 2:10PM EDT | 120.00 | 1.95 | 1.91 | 1.96 | +0.12 | +6.56% | 4 | 677 | 29.25% |
| NKE241220C00125000 | 2024-04-26 11:10AM EDT | 125.00 | 1.44 | 1.36 | 1.43 | -0.08 | -5.26% | 1 | 1,567 | 29.32% |
| NKE241220C00130000 | 2024-04-26 11:15AM EDT | 130.00 | 1.09 | 0.96 | 1.03 | +0.16 | +17.20% | 2 | 1,528 | 29.35% |
| NKE241220C00135000 | 2024-04-26 3:38PM EDT | 135.00 | 0.72 | 0.68 | 0.75 | +0.03 | +4.35% | 1 | 282 | 29.49% |
| NKE241220C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.56 | 0.48 | 0.55 | 0.00 | - | 1 | 450 | 29.69% |
| NKE241220C00145000 | 2024-04-26 3:02PM EDT | 145.00 | 0.39 | 0.20 | 0.41 | -0.02 | -4.88% | 2 | 236 | 29.96% |
| NKE241220C00150000 | 2024-04-26 3:55PM EDT | 150.00 | 0.30 | 0.25 | 0.30 | -0.04 | -11.76% | 7 | 940 | 30.10% |
| NKE241220C00155000 | 2024-04-25 10:24AM EDT | 155.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | 2 | 46 | 42.09% |
| NKE241220C00160000 | 2024-04-25 3:13PM EDT | 160.00 | 0.18 | 0.01 | 1.09 | 0.00 | - | 4 | 259 | 42.52% |
| NKE241220C00165000 | 2024-04-24 10:46AM EDT | 165.00 | 0.19 | 0.00 | 0.96 | 0.00 | - | 2 | 727 | 43.12% |
| NKE241220C00170000 | 2024-04-22 10:33AM EDT | 170.00 | 0.14 | 0.00 | 2.23 | 0.00 | - | 2 | 119 | 54.36% |
| NKE241220C00175000 | 2024-04-25 11:26AM EDT | 175.00 | 0.06 | 0.05 | 0.70 | 0.00 | - | 3 | 299 | 43.68% |
| NKE241220C00180000 | 2024-04-17 3:21PM EDT | 180.00 | 0.15 | 0.00 | 2.19 | 0.00 | - | 2 | 56 | 57.61% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241220P00045000 | 2024-03-22 10:55AM EDT | 45.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 10 | 73 | 49.46% |
| NKE241220P00047500 | 2024-02-28 12:04PM EDT | 47.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 54.64% |
| NKE241220P00050000 | 2024-04-19 1:15PM EDT | 50.00 | 0.07 | 0.07 | 0.16 | 0.00 | - | 1 | 905 | 38.48% |
| NKE241220P00055000 | 2024-04-25 11:21AM EDT | 55.00 | 0.29 | 0.00 | 1.18 | 0.00 | - | 2 | 324 | 49.66% |
| NKE241220P00060000 | 2024-04-26 11:36AM EDT | 60.00 | 0.44 | 0.35 | 0.45 | -0.04 | -8.33% | 2 | 221 | 34.33% |
| NKE241220P00065000 | 2024-04-22 2:45PM EDT | 65.00 | 0.68 | 0.66 | 0.70 | 0.00 | - | 4 | 911 | 32.23% |
| NKE241220P00070000 | 2024-04-26 2:34PM EDT | 70.00 | 1.11 | 1.09 | 1.13 | -0.10 | -8.26% | 1 | 3,403 | 30.71% |
| NKE241220P00075000 | 2024-04-26 3:32PM EDT | 75.00 | 1.75 | 1.67 | 1.79 | +0.01 | +0.57% | 2 | 2,369 | 29.43% |
| NKE241220P00080000 | 2024-04-26 11:09AM EDT | 80.00 | 2.55 | 2.66 | 2.71 | -0.30 | -10.53% | 1 | 3,847 | 28.09% |
| NKE241220P00082500 | 2024-04-26 12:01PM EDT | 82.50 | 3.15 | 3.25 | 3.35 | -0.05 | -1.56% | 3 | 1,356 | 27.67% |
| NKE241220P00085000 | 2024-04-26 3:33PM EDT | 85.00 | 3.98 | 3.95 | 4.05 | -0.02 | -0.50% | 15 | 4,279 | 27.09% |
| NKE241220P00087500 | 2024-04-25 10:19AM EDT | 87.50 | 4.55 | 4.75 | 4.85 | -0.65 | -12.50% | 1 | 493 | 26.49% |
| NKE241220P00090000 | 2024-04-25 3:46PM EDT | 90.00 | 5.71 | 5.65 | 5.75 | 0.00 | - | 74 | 1,569 | 25.86% |
| NKE241220P00092500 | 2024-04-25 2:29PM EDT | 92.50 | 6.80 | 6.65 | 6.80 | 0.00 | - | 14 | 902 | 25.33% |
| NKE241220P00095000 | 2024-04-26 3:59PM EDT | 95.00 | 7.92 | 7.85 | 7.95 | +0.07 | +0.89% | 20 | 1,780 | 24.73% |
| NKE241220P00097500 | 2024-04-05 10:22AM EDT | 97.50 | 9.25 | 9.10 | 9.25 | -2.45 | -20.94% | 22 | 393 | 24.20% |
| NKE241220P00100000 | 2024-04-26 11:07AM EDT | 100.00 | 10.25 | 9.50 | 10.65 | -0.55 | -5.09% | 1 | 925 | 23.57% |
| NKE241220P00105000 | 2024-04-22 10:42AM EDT | 105.00 | 13.74 | 13.65 | 16.00 | 0.00 | - | 1 | 651 | 30.10% |
| NKE241220P00110000 | 2024-04-19 11:29AM EDT | 110.00 | 16.50 | 16.80 | 18.20 | 0.00 | - | 2 | 555 | 23.97% |
| NKE241220P00115000 | 2024-03-27 9:37AM EDT | 115.00 | 22.38 | 20.50 | 21.00 | 0.00 | - | 1 | 108 | 13.18% |
| NKE241220P00120000 | 2024-04-23 1:04PM EDT | 120.00 | 25.67 | 24.95 | 26.25 | 0.00 | - | 2 | 122 | 18.87% |
| NKE241220P00125000 | 2024-04-10 2:51PM EDT | 125.00 | 37.70 | 29.55 | 32.90 | 0.00 | - | 32 | 11 | 32.63% |
| NKE241220P00130000 | 2024-04-25 2:49PM EDT | 130.00 | 34.80 | 33.90 | 37.70 | 0.00 | - | 21 | 6 | 34.36% |
| NKE241220P00135000 | 2024-02-13 12:43PM EDT | 135.00 | 30.55 | 33.80 | 36.10 | 0.00 | - | 2 | 2 | 0.00% |
| NKE241220P00140000 | 2023-12-22 10:59AM EDT | 140.00 | 30.52 | 37.05 | 41.30 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241220P00145000 | 2024-04-26 3:37PM EDT | 145.00 | 51.79 | 49.75 | 52.85 | +0.54 | +1.05% | 560 | 249 | 42.65% |
| NKE241220P00150000 | 2024-04-24 2:56PM EDT | 150.00 | 56.00 | 54.70 | 57.85 | 0.00 | - | 35 | 7 | 44.86% |
| NKE241220P00155000 | 2023-12-20 4:44PM EDT | 155.00 | 34.20 | 51.10 | 55.40 | 0.00 | - | 12 | 0 | 0.00% |
| NKE241220P00160000 | 2024-02-01 3:32PM EDT | 160.00 | 58.95 | 55.80 | 58.80 | 0.00 | - | 6 | 0 | 0.00% |
| NKE241220P00165000 | 2023-06-29 3:53PM EDT | 165.00 | 51.81 | 55.55 | 57.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.