NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240419C00045000 | 2023-10-19 1:26PM EDT | 45.00 | 59.80 | 60.95 | 61.75 | 0.00 | - | 1 | 3 | 2,313.28% |
| NKE240419C00047500 | 2023-11-29 11:12AM EDT | 47.50 | 63.30 | 60.50 | 62.35 | 0.00 | - | 2 | 11 | 2,445.70% |
| NKE240419C00050000 | 2023-10-24 10:19AM EDT | 50.00 | 55.75 | 58.05 | 58.85 | 0.00 | - | 3 | 7 | 2,267.77% |
| NKE240419C00055000 | 2023-12-04 12:16PM EDT | 55.00 | 60.00 | 46.40 | 50.10 | 0.00 | - | 4 | 0 | 1,575.78% |
| NKE240419C00060000 | 2024-02-16 3:44PM EDT | 60.00 | 43.60 | 38.00 | 42.35 | 0.00 | - | 1 | 14 | 1,141.50% |
| NKE240419C00065000 | 2024-02-29 12:04PM EDT | 65.00 | 39.97 | 27.85 | 31.00 | 0.00 | - | 1 | 17 | 609.77% |
| NKE240419C00070000 | 2024-02-20 1:15PM EDT | 70.00 | 34.20 | 30.50 | 33.30 | 0.00 | - | 24 | 121 | 1,000.98% |
| NKE240419C00075000 | 2024-04-19 10:08AM EDT | 75.00 | 20.88 | 17.40 | 22.00 | +6.78 | +48.09% | 1 | 231 | 250.00% |
| NKE240419C00080000 | 2024-04-18 9:55AM EDT | 80.00 | 15.15 | 13.00 | 17.00 | 0.00 | - | 1 | 448 | 240.23% |
| NKE240419C00082500 | 2024-04-05 10:47AM EDT | 82.50 | 7.45 | 10.40 | 14.45 | 0.00 | - | 1 | 182 | 196.88% |
| NKE240419C00084000 | 2024-04-10 10:00AM EDT | 84.00 | 5.80 | 9.20 | 12.65 | 0.00 | - | - | 1 | 176.95% |
| NKE240419C00085000 | 2024-04-19 12:44PM EDT | 85.00 | 9.86 | 7.65 | 11.65 | -0.39 | -3.80% | 43 | 383 | 123.05% |
| NKE240419C00086000 | 2024-04-11 12:30PM EDT | 86.00 | 5.77 | 6.65 | 10.65 | 0.00 | - | 1 | 6 | 112.11% |
| NKE240419C00087000 | 2024-04-19 1:03PM EDT | 87.00 | 8.10 | 5.65 | 9.65 | +1.40 | +20.90% | 1 | 142 | 101.17% |
| NKE240419C00087500 | 2024-04-17 1:13PM EDT | 87.50 | 7.37 | 5.15 | 9.15 | 0.00 | - | 1 | 429 | 95.51% |
| NKE240419C00088000 | 2024-04-19 3:35PM EDT | 88.00 | 6.90 | 6.10 | 8.35 | +1.20 | +21.05% | 26 | 127 | 149.32% |
| NKE240419C00089000 | 2024-04-19 3:50PM EDT | 89.00 | 5.10 | 5.00 | 7.00 | -1.36 | -21.05% | 6 | 1,068 | 116.02% |
| NKE240419C00090000 | 2024-04-19 3:56PM EDT | 90.00 | 4.50 | 3.55 | 5.05 | -1.12 | -19.93% | 160 | 2,637 | 105.37% |
| NKE240419C00091000 | 2024-04-19 3:52PM EDT | 91.00 | 3.80 | 2.00 | 5.65 | -0.90 | -19.15% | 56 | 2,607 | 72.85% |
| NKE240419C00092000 | 2024-04-19 3:58PM EDT | 92.00 | 2.70 | 1.30 | 4.65 | -1.00 | -27.03% | 177 | 2,882 | 69.34% |
| NKE240419C00092500 | 2024-04-19 3:55PM EDT | 92.50 | 2.50 | 1.79 | 2.57 | -0.80 | -24.24% | 101 | 2,700 | 67.19% |
| NKE240419C00093000 | 2024-04-19 3:56PM EDT | 93.00 | 1.70 | 1.00 | 3.65 | -1.03 | -37.73% | 313 | 2,055 | 73.14% |
| NKE240419C00094000 | 2024-04-19 3:57PM EDT | 94.00 | 0.71 | 0.30 | 0.81 | -1.05 | -59.66% | 600 | 2,998 | 25.49% |
| NKE240419C00095000 | 2024-04-19 3:58PM EDT | 95.00 | 0.02 | 0.01 | 0.05 | -0.95 | -97.94% | 2,417 | 4,640 | 10.35% |
| NKE240419C00096000 | 2024-04-19 3:30PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 1,432 | 2,875 | 16.02% |
| NKE240419C00097000 | 2024-04-19 3:31PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 7,209 | 2,554 | 24.22% |
| NKE240419C00097500 | 2024-04-19 12:27PM EDT | 97.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 51 | 2,168 | 28.13% |
| NKE240419C00098000 | 2024-04-19 3:13PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 112 | 1,134 | 32.81% |
| NKE240419C00099000 | 2024-04-19 12:19PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 208 | 1,106 | 44.53% |
| NKE240419C00100000 | 2024-04-19 3:18PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 7,489 | 47.66% |
| NKE240419C00101000 | 2024-04-19 11:32AM EDT | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 2,015 | 54.69% |
| NKE240419C00102000 | 2024-04-19 11:23AM EDT | 102.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 10 | 2,621 | 96.09% |
| NKE240419C00103000 | 2024-04-19 12:50PM EDT | 103.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 11 | 275 | 117.58% |
| NKE240419C00104000 | 2024-04-17 3:51PM EDT | 104.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 352 | 79.69% |
| NKE240419C00105000 | 2024-04-19 3:57PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 574 | 6,675 | 75.00% |
| NKE240419C00106000 | 2024-04-11 2:01PM EDT | 106.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 3 | 176 | 146.88% |
| NKE240419C00107000 | 2024-04-19 3:19PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 948 | 87.50% |
| NKE240419C00108000 | 2024-04-17 1:26PM EDT | 108.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 527 | 93.75% |
| NKE240419C00109000 | 2024-04-19 10:28AM EDT | 109.00 | 0.01 | 0.00 | 0.77 | -0.01 | -50.00% | 2 | 781 | 195.31% |
| NKE240419C00110000 | 2024-04-19 12:48PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9,808 | 106.25% |
| NKE240419C00111000 | 2024-04-19 10:44AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 173 | 112.50% |
| NKE240419C00112000 | 2024-04-18 9:30AM EDT | 112.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 295 | 115.63% |
| NKE240419C00113000 | 2024-03-28 1:25PM EDT | 113.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 215 | 121.88% |
| NKE240419C00114000 | 2024-04-03 12:59PM EDT | 114.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 551 | 125.00% |
| NKE240419C00115000 | 2024-04-19 9:59AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13,098 | 131.25% |
| NKE240419C00120000 | 2024-04-19 2:54PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 5,690 | 156.25% |
| NKE240419C00125000 | 2024-04-09 11:14AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,682 | 181.25% |
| NKE240419C00130000 | 2024-04-15 1:12PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,751 | 206.25% |
| NKE240419C00135000 | 2024-04-15 10:47AM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,374 | 225.00% |
| NKE240419C00140000 | 2024-04-04 2:35PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 415 | 250.00% |
| NKE240419C00145000 | 2024-03-21 10:31AM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 108 | 403 | 262.50% |
| NKE240419C00150000 | 2024-03-22 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 162 | 287.50% |
| NKE240419C00155000 | 2024-03-12 12:08PM EDT | 155.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 123 | 375.00% |
| NKE240419C00160000 | 2024-03-21 11:51AM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 602 | 325.00% |
| NKE240419C00165000 | 2024-03-21 11:51AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 33 | 337.50% |
| NKE240419C00170000 | 2024-03-06 10:55AM EDT | 170.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 20 | 32 | 434.38% |
| NKE240419C00175000 | 2024-03-04 11:45AM EDT | 175.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 30 | 236 | 453.13% |
| NKE240419C00180000 | 2024-04-15 11:51AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 387.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240419P00045000 | 2024-03-26 10:40AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 462.50% |
| NKE240419P00047500 | 2023-09-27 9:48AM EDT | 47.50 | 0.20 | 0.06 | 0.14 | 0.00 | - | 2 | 0 | 596.88% |
| NKE240419P00050000 | 2023-11-24 12:47PM EDT | 50.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 539.06% |
| NKE240419P00055000 | 2024-03-01 4:35PM EDT | 55.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 16 | 431.25% |
| NKE240419P00060000 | 2024-04-02 11:37AM EDT | 60.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 43 | 479.30% |
| NKE240419P00065000 | 2024-04-04 10:50AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 562 | 243.75% |
| NKE240419P00070000 | 2024-04-04 11:45AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 712 | 196.88% |
| NKE240419P00075000 | 2024-04-19 2:37PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1,392 | 156.25% |
| NKE240419P00077000 | 2024-04-12 9:30AM EDT | 77.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 2 | 16 | 271.09% |
| NKE240419P00078000 | 2024-04-12 9:30AM EDT | 78.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 2 | 102 | 244.53% |
| NKE240419P00080000 | 2024-04-19 10:55AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,359 | 115.63% |
| NKE240419P00081000 | 2024-04-16 9:30AM EDT | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 109.38% |
| NKE240419P00082500 | 2024-04-18 11:23AM EDT | 82.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 629 | 96.88% |
| NKE240419P00084000 | 2024-04-11 2:19PM EDT | 84.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 51 | 84.38% |
| NKE240419P00085000 | 2024-04-19 2:07PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 5,635 | 78.13% |
| NKE240419P00086000 | 2024-04-19 3:09PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 2,350 | 68.75% |
| NKE240419P00087000 | 2024-04-19 2:11PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,086 | 62.50% |
| NKE240419P00087500 | 2024-04-19 1:45PM EDT | 87.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 2,524 | 82.03% |
| NKE240419P00088000 | 2024-04-19 3:16PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,561 | 53.13% |
| NKE240419P00089000 | 2024-04-19 12:54PM EDT | 89.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 4 | 4,820 | 51.56% |
| NKE240419P00090000 | 2024-04-19 3:45PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 8,935 | 42.19% |
| NKE240419P00091000 | 2024-04-19 3:57PM EDT | 91.00 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 77 | 2,338 | 55.47% |
| NKE240419P00092000 | 2024-04-19 3:10PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 683 | 2,350 | 25.78% |
| NKE240419P00092500 | 2024-04-19 2:57PM EDT | 92.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 832 | 4,749 | 21.09% |
| NKE240419P00093000 | 2024-04-19 3:57PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 928 | 1,291 | 16.80% |
| NKE240419P00094000 | 2024-04-19 3:58PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 531 | 1,548 | 7.03% |
| NKE240419P00095000 | 2024-04-19 3:59PM EDT | 95.00 | 0.40 | 0.44 | 0.79 | +0.16 | +66.67% | 1,411 | 2,487 | 26.37% |
| NKE240419P00096000 | 2024-04-19 3:53PM EDT | 96.00 | 1.20 | 0.92 | 3.35 | +0.57 | +90.48% | 566 | 121 | 63.67% |
| NKE240419P00097000 | 2024-04-19 3:49PM EDT | 97.00 | 2.15 | 0.97 | 4.35 | +0.75 | +53.57% | 90 | 20 | 147.66% |
| NKE240419P00097500 | 2024-04-19 3:47PM EDT | 97.50 | 2.59 | 2.26 | 4.60 | +0.09 | +3.60% | 5 | 355 | 74.80% |
| NKE240419P00098000 | 2024-04-17 3:44PM EDT | 98.00 | 2.60 | 1.38 | 5.35 | -0.74 | -22.16% | 1 | 58 | 165.82% |
| NKE240419P00099000 | 2024-04-19 10:39AM EDT | 99.00 | 2.98 | 2.34 | 6.35 | -1.37 | -31.49% | 16 | 1 | 182.81% |
| NKE240419P00100000 | 2024-04-18 2:21PM EDT | 100.00 | 4.20 | 3.35 | 7.35 | -1.05 | -20.00% | 1 | 726 | 199.02% |
| NKE240419P00101000 | 2024-04-17 2:14PM EDT | 101.00 | 5.80 | 4.55 | 8.25 | -1.36 | -18.99% | 1 | 12 | 208.59% |
| NKE240419P00102000 | 2024-04-03 3:15PM EDT | 102.00 | 11.50 | 5.35 | 9.10 | 0.00 | - | 1 | 0 | 214.26% |
| NKE240419P00103000 | 2024-04-19 10:39AM EDT | 103.00 | 7.24 | 6.35 | 9.95 | -3.75 | -34.12% | 16 | 0 | 218.65% |
| NKE240419P00104000 | 2024-03-22 9:35AM EDT | 104.00 | 10.98 | 8.10 | 11.35 | 0.00 | - | 2 | 0 | 131.25% |
| NKE240419P00105000 | 2024-04-18 3:04PM EDT | 105.00 | 9.95 | 8.35 | 12.35 | 0.00 | - | 4,255 | 1,512 | 270.90% |
| NKE240419P00106000 | 2024-03-22 2:23PM EDT | 106.00 | 10.86 | 9.00 | 13.00 | 0.00 | - | 5 | 0 | 260.74% |
| NKE240419P00107000 | 2024-03-22 3:27PM EDT | 107.00 | 12.42 | 10.30 | 14.00 | 0.00 | - | 49 | 0 | 273.05% |
| NKE240419P00108000 | 2024-04-04 3:34PM EDT | 108.00 | 19.60 | 11.00 | 15.50 | 0.00 | - | 540 | 0 | 318.95% |
| NKE240419P00109000 | 2024-04-08 1:30PM EDT | 109.00 | 19.09 | 12.00 | 16.30 | 0.00 | - | 2 | 0 | 317.58% |
| NKE240419P00110000 | 2024-04-19 2:42PM EDT | 110.00 | 15.00 | 13.00 | 17.15 | +0.10 | +0.67% | 1 | 274 | 318.85% |
| NKE240419P00111000 | 2024-03-25 11:28AM EDT | 111.00 | 17.30 | 14.00 | 18.30 | 0.00 | - | 1 | 0 | 340.82% |
| NKE240419P00112000 | 2024-04-17 3:16PM EDT | 112.00 | 17.54 | 15.40 | 19.60 | 0.00 | - | 2 | 0 | 142.19% |
| NKE240419P00113000 | 2024-04-05 12:16PM EDT | 113.00 | 23.34 | 16.50 | 20.30 | 0.00 | - | 1 | 0 | 363.09% |
| NKE240419P00114000 | 2024-03-26 3:34PM EDT | 114.00 | 21.24 | 17.20 | 21.60 | 0.00 | - | 4 | 0 | 395.31% |
| NKE240419P00115000 | 2024-04-18 3:04PM EDT | 115.00 | 19.95 | 18.00 | 22.10 | 0.00 | - | 470 | 100 | 369.34% |
| NKE240419P00120000 | 2024-04-17 3:31PM EDT | 120.00 | 25.15 | 23.00 | 27.60 | 0.00 | - | 3 | 1 | 457.42% |
| NKE240419P00125000 | 2024-03-21 3:56PM EDT | 125.00 | 24.05 | 28.00 | 32.30 | 0.00 | - | 20 | 0 | 480.86% |
| NKE240419P00130000 | 2023-12-27 4:11PM EDT | 130.00 | 22.92 | 26.10 | 28.60 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240419P00135000 | 2023-12-21 2:39PM EDT | 135.00 | 15.25 | 32.00 | 35.40 | 0.00 | - | 26 | 0 | 0.00% |
| NKE240419P00140000 | 2023-12-20 4:56PM EDT | 140.00 | 19.60 | 37.05 | 40.25 | 0.00 | - | 48 | 0 | 0.00% |
| NKE240419P00145000 | 2023-12-21 11:26AM EDT | 145.00 | 23.55 | 42.00 | 45.25 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240419P00155000 | 2023-12-19 10:37AM EDT | 155.00 | 32.40 | 53.65 | 54.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.