NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250321C00060000 | 2024-04-18 10:25AM EDT | 60.00 | 37.67 | 33.50 | 37.80 | 0.00 | - | 1 | 2 | 56.34% |
| NKE250321C00065000 | 2024-04-11 9:39AM EDT | 65.00 | 30.05 | 29.00 | 32.95 | 0.00 | - | - | 2 | 49.88% |
| NKE250321C00070000 | 2024-04-29 1:29PM EDT | 70.00 | 27.87 | 27.05 | 28.05 | 0.00 | - | 2 | 4 | 43.52% |
| NKE250321C00075000 | 2024-04-25 3:51PM EDT | 75.00 | 23.80 | 22.15 | 23.40 | 0.00 | - | 40 | 41 | 38.38% |
| NKE250321C00080000 | 2024-04-17 9:34AM EDT | 80.00 | 20.25 | 19.35 | 20.95 | 0.00 | - | 2 | 92 | 40.76% |
| NKE250321C00082500 | 2024-04-22 1:52PM EDT | 82.50 | 19.30 | 17.60 | 19.35 | 0.00 | - | 5 | 9 | 40.17% |
| NKE250321C00085000 | 2024-04-22 1:52PM EDT | 85.00 | 17.60 | 15.95 | 17.00 | 0.00 | - | 16 | 20 | 37.02% |
| NKE250321C00087500 | 2024-04-15 12:22PM EDT | 87.50 | 14.90 | 13.70 | 14.80 | 0.00 | - | 5 | 62 | 34.30% |
| NKE250321C00090000 | 2024-04-29 12:05PM EDT | 90.00 | 13.85 | 12.65 | 13.15 | 0.00 | - | 1 | 158 | 33.10% |
| NKE250321C00092500 | 2024-04-29 10:02AM EDT | 92.50 | 12.26 | 11.55 | 11.95 | 0.00 | - | 2 | 59 | 33.00% |
| NKE250321C00095000 | 2024-04-29 9:51AM EDT | 95.00 | 11.20 | 10.35 | 10.60 | 0.00 | - | 1 | 62 | 32.24% |
| NKE250321C00097500 | 2024-04-30 9:30AM EDT | 97.50 | 9.35 | 9.30 | 9.75 | -0.30 | -3.11% | 1 | 35 | 32.67% |
| NKE250321C00100000 | 2024-04-26 3:32PM EDT | 100.00 | 8.70 | 8.20 | 8.40 | 0.00 | - | 15 | 237 | 31.45% |
| NKE250321C00105000 | 2024-04-24 11:15AM EDT | 105.00 | 7.15 | 6.40 | 7.00 | 0.00 | - | 2 | 99 | 32.06% |
| NKE250321C00110000 | 2024-04-26 11:17AM EDT | 110.00 | 5.45 | 4.90 | 5.05 | 0.00 | - | 1 | 53 | 30.19% |
| NKE250321C00115000 | 2024-04-29 10:30AM EDT | 115.00 | 4.07 | 3.80 | 3.90 | 0.00 | - | 6 | 90 | 29.90% |
| NKE250321C00120000 | 2024-04-26 12:49PM EDT | 120.00 | 3.15 | 2.42 | 2.94 | 0.00 | - | 1 | 46 | 29.49% |
| NKE250321C00125000 | 2024-04-23 3:41PM EDT | 125.00 | 2.38 | 2.08 | 2.73 | 0.00 | - | 1 | 16 | 31.37% |
| NKE250321C00130000 | 2024-04-23 3:58PM EDT | 130.00 | 1.73 | 1.57 | 2.05 | 0.00 | - | 5 | 10 | 30.90% |
| NKE250321C00135000 | 2024-04-15 3:43PM EDT | 135.00 | 1.48 | 1.20 | 1.39 | 0.00 | - | 2 | 1 | 29.74% |
| NKE250321C00140000 | 2024-04-29 11:58AM EDT | 140.00 | 0.99 | 0.89 | 1.36 | 0.00 | - | 1 | 8 | 31.57% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250321P00047500 | 2024-04-24 3:54PM EDT | 47.50 | 0.28 | 0.01 | 0.41 | 0.00 | - | 2 | 1 | 40.87% |
| NKE250321P00050000 | 2024-04-29 2:09PM EDT | 50.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 2 | 8 | 39.62% |
| NKE250321P00055000 | 2024-04-29 2:11PM EDT | 55.00 | 0.46 | 0.19 | 0.71 | 0.00 | - | 2 | 3 | 37.06% |
| NKE250321P00060000 | 2024-04-29 1:27PM EDT | 60.00 | 0.72 | 0.46 | 1.26 | 0.00 | - | 2 | 193 | 36.91% |
| NKE250321P00065000 | 2024-04-23 2:39PM EDT | 65.00 | 1.12 | 0.97 | 1.44 | 0.00 | - | 7 | 89 | 32.84% |
| NKE250321P00070000 | 2024-04-19 2:41PM EDT | 70.00 | 1.77 | 1.31 | 2.16 | 0.00 | - | 12 | 2,447 | 31.72% |
| NKE250321P00075000 | 2024-04-25 2:28PM EDT | 75.00 | 2.49 | 2.46 | 2.69 | 0.00 | - | 11 | 1,300 | 28.75% |
| NKE250321P00080000 | 2024-04-26 10:36AM EDT | 80.00 | 3.30 | 3.60 | 3.75 | 0.00 | - | 1 | 972 | 27.29% |
| NKE250321P00082500 | 2024-04-19 1:10PM EDT | 82.50 | 4.20 | 4.30 | 4.45 | 0.00 | - | 263 | 790 | 26.76% |
| NKE250321P00085000 | 2024-04-26 9:46AM EDT | 85.00 | 4.75 | 5.10 | 5.25 | 0.00 | - | 5 | 1,194 | 26.28% |
| NKE250321P00087500 | 2024-04-16 1:47PM EDT | 87.50 | 6.20 | 5.95 | 6.05 | 0.00 | - | 1 | 11 | 25.49% |
| NKE250321P00090000 | 2024-04-29 9:51AM EDT | 90.00 | 6.64 | 6.95 | 7.10 | 0.00 | - | 1 | 172 | 25.17% |
| NKE250321P00092500 | 2024-04-17 1:32PM EDT | 92.50 | 7.85 | 7.75 | 8.25 | 0.00 | - | 1 | 204 | 24.81% |
| NKE250321P00095000 | 2024-04-19 10:51AM EDT | 95.00 | 8.51 | 9.10 | 9.25 | 0.00 | - | 26 | 360 | 23.72% |
| NKE250321P00100000 | 2024-04-23 1:01PM EDT | 100.00 | 11.37 | 11.90 | 12.05 | 0.00 | - | 2 | 4 | 22.85% |
| NKE250321P00105000 | 2024-04-11 3:45PM EDT | 105.00 | 15.90 | 15.00 | 15.30 | 0.00 | - | - | 9 | 21.99% |
| NKE250321P00110000 | 2024-04-10 12:18PM EDT | 110.00 | 21.77 | 17.70 | 20.05 | 0.00 | - | 1 | 2 | 24.90% |
| NKE250321P00115000 | 2024-04-11 2:42PM EDT | 115.00 | 23.70 | 22.60 | 22.95 | 0.00 | - | - | 2 | 19.90% |
| NKE250321P00125000 | 2024-04-25 9:50AM EDT | 125.00 | 31.90 | 30.05 | 34.30 | 0.00 | - | 3 | 19 | 31.10% |
© 2024 Yahoo. All rights reserved.