NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240426C00081000 | 2024-04-22 10:03AM EDT | 81.00 | 13.40 | 12.15 | 15.00 | 0.00 | - | 1 | 2 | 115.63% |
| NKE240426C00082000 | 2024-04-18 9:51AM EDT | 82.00 | 13.10 | 11.70 | 12.85 | 0.00 | - | 8 | 9 | 88.87% |
| NKE240426C00084000 | 2024-04-11 2:56PM EDT | 84.00 | 8.26 | 8.50 | 12.00 | 0.00 | - | 1 | 1 | 74.51% |
| NKE240426C00085000 | 2024-04-15 10:50AM EDT | 85.00 | 7.10 | 7.60 | 10.50 | 0.00 | - | 4 | 6 | 125.05% |
| NKE240426C00086000 | 2024-04-22 9:56AM EDT | 86.00 | 8.25 | 6.45 | 10.00 | 0.00 | - | 2 | 0 | 60.55% |
| NKE240426C00087000 | 2024-04-15 11:28AM EDT | 87.00 | 6.99 | 5.95 | 9.10 | 0.00 | - | 1 | 14 | 70.61% |
| NKE240426C00088000 | 2024-04-22 3:46PM EDT | 88.00 | 6.56 | 5.00 | 6.55 | 0.00 | - | 8 | 73 | 64.45% |
| NKE240426C00089000 | 2024-04-22 1:59PM EDT | 89.00 | 5.89 | 3.55 | 6.90 | 0.00 | - | 9 | 174 | 101.71% |
| NKE240426C00090000 | 2024-04-23 11:40AM EDT | 90.00 | 4.20 | 3.85 | 5.90 | -0.30 | -6.67% | 15 | 153 | 60.79% |
| NKE240426C00091000 | 2024-04-23 3:58PM EDT | 91.00 | 3.15 | 2.61 | 3.70 | -0.82 | -20.65% | 4 | 620 | 46.63% |
| NKE240426C00092000 | 2024-04-23 3:58PM EDT | 92.00 | 2.27 | 2.19 | 2.54 | -0.47 | -17.15% | 15 | 530 | 33.11% |
| NKE240426C00093000 | 2024-04-23 2:36PM EDT | 93.00 | 1.55 | 1.43 | 1.74 | -0.35 | -18.42% | 42 | 995 | 29.69% |
| NKE240426C00094000 | 2024-04-23 3:59PM EDT | 94.00 | 0.80 | 0.83 | 0.86 | -0.33 | -29.20% | 307 | 922 | 21.63% |
| NKE240426C00095000 | 2024-04-23 3:59PM EDT | 95.00 | 0.42 | 0.40 | 0.42 | -0.24 | -36.36% | 2,021 | 3,143 | 20.75% |
| NKE240426C00096000 | 2024-04-23 3:56PM EDT | 96.00 | 0.18 | 0.15 | 0.18 | -0.14 | -43.75% | 862 | 2,123 | 20.51% |
| NKE240426C00097000 | 2024-04-23 3:46PM EDT | 97.00 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 415 | 1,210 | 21.49% |
| NKE240426C00098000 | 2024-04-23 3:40PM EDT | 98.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 301 | 1,952 | 23.05% |
| NKE240426C00099000 | 2024-04-23 1:49PM EDT | 99.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 19 | 732 | 27.34% |
| NKE240426C00100000 | 2024-04-23 3:39PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 179 | 1,432 | 28.52% |
| NKE240426C00101000 | 2024-04-23 1:55PM EDT | 101.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 3 | 252 | 34.38% |
| NKE240426C00102000 | 2024-04-23 12:41PM EDT | 102.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 540 | 296 | 35.94% |
| NKE240426C00103000 | 2024-04-19 3:27PM EDT | 103.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 6 | 132 | 53.13% |
| NKE240426C00104000 | 2024-04-22 12:50PM EDT | 104.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 141 | 45.70% |
| NKE240426C00105000 | 2024-04-23 12:48PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 7 | 974 | 46.88% |
| NKE240426C00106000 | 2024-04-23 10:45AM EDT | 106.00 | 0.01 | 0.00 | 0.42 | -0.03 | -75.00% | 1 | 231 | 74.61% |
| NKE240426C00107000 | 2024-04-18 3:04PM EDT | 107.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 100 | 222 | 70.12% |
| NKE240426C00108000 | 2024-04-15 9:52AM EDT | 108.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 14 | 121 | 72.27% |
| NKE240426C00109000 | 2024-04-15 1:45PM EDT | 109.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 4 | 80 | 105.86% |
| NKE240426C00110000 | 2024-04-19 10:01AM EDT | 110.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 203 | 81.84% |
| NKE240426C00111000 | 2024-04-15 9:56AM EDT | 111.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 2 | 19 | 115.23% |
| NKE240426C00112000 | 2024-04-22 2:21PM EDT | 112.00 | 0.02 | 0.00 | 0.87 | 0.00 | - | 11 | 18 | 117.19% |
| NKE240426C00113000 | 2024-04-11 11:40AM EDT | 113.00 | 0.75 | 0.00 | 0.78 | 0.00 | - | 3 | 25 | 118.56% |
| NKE240426C00114000 | 2024-03-22 12:46PM EDT | 114.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 2 | 1 | 137.89% |
| NKE240426C00115000 | 2024-04-23 3:08PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 84 | 68.75% |
| NKE240426C00120000 | 2024-03-28 12:52PM EDT | 120.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 323 | 95.31% |
| NKE240426C00125000 | 2024-04-15 9:53AM EDT | 125.00 | 0.04 | 0.00 | 0.41 | 0.00 | - | 1 | 112 | 146.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240426P00060000 | 2024-04-17 10:45AM EDT | 60.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 50 | 179.69% |
| NKE240426P00075000 | 2024-04-22 9:45AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 67 | 302 | 78.13% |
| NKE240426P00077000 | 2024-04-22 10:27AM EDT | 77.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 98 | 98.83% |
| NKE240426P00078000 | 2024-04-17 10:11AM EDT | 78.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 90 | 87 | 93.36% |
| NKE240426P00079000 | 2024-04-18 3:03PM EDT | 79.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 256 | 54 | 88.67% |
| NKE240426P00080000 | 2024-04-23 10:51AM EDT | 80.00 | 0.02 | 0.00 | 0.20 | -0.01 | -33.33% | 7 | 206 | 83.98% |
| NKE240426P00081000 | 2024-04-17 10:24AM EDT | 81.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 146 | 62 | 80.66% |
| NKE240426P00082000 | 2024-04-19 10:53AM EDT | 82.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 34 | 52.34% |
| NKE240426P00083000 | 2024-04-23 10:31AM EDT | 83.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 32 | 150 | 50.78% |
| NKE240426P00084000 | 2024-04-23 10:40AM EDT | 84.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 2 | 141 | 50.00% |
| NKE240426P00085000 | 2024-04-23 10:21AM EDT | 85.00 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 16 | 5,503 | 51.95% |
| NKE240426P00086000 | 2024-04-22 2:55PM EDT | 86.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 8 | 461 | 45.31% |
| NKE240426P00087000 | 2024-04-23 10:00AM EDT | 87.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 1 | 1,486 | 42.97% |
| NKE240426P00088000 | 2024-04-23 3:51PM EDT | 88.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 11 | 5,757 | 32.42% |
| NKE240426P00089000 | 2024-04-23 3:29PM EDT | 89.00 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 28 | 1,416 | 35.16% |
| NKE240426P00090000 | 2024-04-23 3:57PM EDT | 90.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 120 | 1,054 | 27.15% |
| NKE240426P00091000 | 2024-04-23 3:56PM EDT | 91.00 | 0.09 | 0.07 | 0.11 | -0.05 | -35.71% | 116 | 1,023 | 24.22% |
| NKE240426P00092000 | 2024-04-23 3:58PM EDT | 92.00 | 0.20 | 0.17 | 0.20 | -0.01 | -4.76% | 416 | 1,011 | 22.07% |
| NKE240426P00093000 | 2024-04-23 3:57PM EDT | 93.00 | 0.41 | 0.36 | 0.41 | -0.02 | -4.65% | 236 | 1,337 | 21.05% |
| NKE240426P00094000 | 2024-04-23 3:59PM EDT | 94.00 | 0.77 | 0.73 | 0.77 | 0.00 | - | 498 | 785 | 19.87% |
| NKE240426P00095000 | 2024-04-23 3:55PM EDT | 95.00 | 1.31 | 1.30 | 1.36 | +0.09 | +7.38% | 115 | 536 | 19.58% |
| NKE240426P00096000 | 2024-04-23 3:59PM EDT | 96.00 | 2.10 | 1.94 | 2.32 | +0.52 | +32.91% | 55 | 194 | 26.37% |
| NKE240426P00097000 | 2024-04-23 9:43AM EDT | 97.00 | 2.65 | 2.72 | 4.25 | -0.35 | -11.67% | 3 | 47 | 62.21% |
| NKE240426P00098000 | 2024-04-23 3:11PM EDT | 98.00 | 3.70 | 2.98 | 5.00 | -0.10 | -2.63% | 3 | 15 | 63.04% |
| NKE240426P00099000 | 2024-04-19 10:23AM EDT | 99.00 | 3.25 | 3.05 | 6.65 | 0.00 | - | 5 | 75 | 90.09% |
| NKE240426P00100000 | 2024-04-22 3:36PM EDT | 100.00 | 5.60 | 4.25 | 6.80 | 0.00 | - | 10 | 13 | 70.95% |
| NKE240426P00101000 | 2024-04-18 3:16PM EDT | 101.00 | 5.51 | 5.15 | 7.80 | 0.00 | - | 1 | 1 | 77.54% |
| NKE240426P00102000 | 2024-04-01 2:59PM EDT | 102.00 | 9.50 | 6.75 | 9.50 | 0.00 | - | 2 | 0 | 51.07% |
| NKE240426P00103000 | 2024-04-10 3:46PM EDT | 103.00 | 13.75 | 7.80 | 10.00 | 0.00 | - | 60 | 0 | 97.51% |
| NKE240426P00104000 | 2024-03-26 3:29PM EDT | 104.00 | 11.38 | 9.70 | 11.70 | 0.00 | - | 2 | 2 | 91.85% |
| NKE240426P00105000 | 2024-04-08 10:45AM EDT | 105.00 | 15.07 | 9.00 | 12.10 | 0.00 | - | 1 | 0 | 113.48% |
| NKE240426P00106000 | 2024-03-21 11:16AM EDT | 106.00 | 7.29 | 9.10 | 13.35 | 0.00 | - | 21 | 0 | 128.61% |
| NKE240426P00107000 | 2024-03-22 9:33AM EDT | 107.00 | 13.94 | 10.00 | 14.50 | 0.00 | - | 1 | 0 | 139.94% |
| NKE240426P00110000 | 2024-03-19 11:05AM EDT | 110.00 | 12.00 | 12.25 | 16.25 | 0.00 | - | 5 | 0 | 96.88% |
| NKE240426P00111000 | 2024-04-17 2:14PM EDT | 111.00 | 15.65 | 15.05 | 17.55 | 0.00 | - | 28 | 0 | 120.70% |
| NKE240426P00112000 | 2024-03-21 9:55AM EDT | 112.00 | 11.82 | 15.00 | 19.50 | 0.00 | - | 1 | 0 | 168.26% |
| NKE240426P00114000 | 2024-03-27 10:07AM EDT | 114.00 | 20.75 | 18.50 | 21.90 | 0.00 | - | 1 | 0 | 108.79% |
| NKE240426P00140000 | 2024-03-21 2:23PM EDT | 140.00 | 38.50 | 43.00 | 47.20 | 0.00 | - | - | 0 | 273.44% |
© 2024 Yahoo. All rights reserved.