NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
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 | 11.15 | 13.90 | 0.00 | - | 1 | 2 | 204.79% |
| NKE240426C00082000 | 2024-04-18 9:51AM EDT | 82.00 | 13.10 | 10.05 | 12.45 | 0.00 | - | 8 | 9 | 164.06% |
| NKE240426C00084000 | 2024-04-11 2:56PM EDT | 84.00 | 8.26 | 8.30 | 10.50 | 0.00 | - | 1 | 1 | 146.09% |
| NKE240426C00085000 | 2024-04-15 10:50AM EDT | 85.00 | 7.10 | 8.25 | 9.95 | 0.00 | - | 4 | 6 | 107.81% |
| NKE240426C00086000 | 2024-04-22 9:56AM EDT | 86.00 | 8.25 | 6.90 | 8.35 | 0.00 | - | 2 | 0 | 115.33% |
| NKE240426C00087000 | 2024-04-15 11:28AM EDT | 87.00 | 6.99 | 5.45 | 7.60 | 0.00 | - | 1 | 14 | 118.85% |
| NKE240426C00088000 | 2024-04-24 3:06PM EDT | 88.00 | 6.50 | 3.85 | 6.20 | 0.00 | - | 1 | 72 | 85.35% |
| NKE240426C00089000 | 2024-04-24 3:41PM EDT | 89.00 | 5.73 | 4.75 | 6.00 | 0.00 | - | 8 | 173 | 84.47% |
| NKE240426C00090000 | 2024-04-25 9:52AM EDT | 90.00 | 2.88 | 3.60 | 4.05 | -2.27 | -44.08% | 9 | 148 | 55.96% |
| NKE240426C00091000 | 2024-04-25 12:55PM EDT | 91.00 | 2.61 | 2.83 | 2.93 | -1.39 | -34.75% | 21 | 608 | 38.77% |
| NKE240426C00092000 | 2024-04-25 12:16PM EDT | 92.00 | 1.66 | 1.76 | 1.94 | -1.19 | -41.75% | 149 | 508 | 29.30% |
| NKE240426C00093000 | 2024-04-25 1:01PM EDT | 93.00 | 1.08 | 1.01 | 1.10 | -0.81 | -42.86% | 625 | 991 | 24.71% |
| NKE240426C00094000 | 2024-04-25 12:59PM EDT | 94.00 | 0.46 | 0.45 | 0.46 | -0.62 | -57.41% | 464 | 938 | 21.29% |
| NKE240426C00095000 | 2024-04-25 12:59PM EDT | 95.00 | 0.14 | 0.13 | 0.15 | -0.36 | -72.00% | 4,335 | 2,065 | 20.70% |
| NKE240426C00096000 | 2024-04-25 12:56PM EDT | 96.00 | 0.04 | 0.03 | 0.05 | -0.18 | -81.82% | 524 | 2,534 | 22.27% |
| NKE240426C00097000 | 2024-04-25 12:52PM EDT | 97.00 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 882 | 4,505 | 24.61% |
| NKE240426C00098000 | 2024-04-25 11:22AM EDT | 98.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 70 | 1,122 | 30.47% |
| NKE240426C00099000 | 2024-04-25 11:39AM EDT | 99.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 25 | 724 | 32.81% |
| NKE240426C00100000 | 2024-04-25 11:08AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,461 | 38.28% |
| NKE240426C00101000 | 2024-04-24 2:07PM EDT | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 247 | 47.66% |
| NKE240426C00102000 | 2024-04-25 11:06AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 758 | 48.44% |
| NKE240426C00103000 | 2024-04-19 3:27PM EDT | 103.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 132 | 55.47% |
| NKE240426C00104000 | 2024-04-23 10:45AM EDT | 104.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 3 | 138 | 82.03% |
| NKE240426C00105000 | 2024-04-24 12:10PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 968 | 69.53% |
| NKE240426C00106000 | 2024-04-23 10:45AM EDT | 106.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 232 | 100.39% |
| NKE240426C00107000 | 2024-04-18 3:04PM EDT | 107.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 100 | 222 | 101.17% |
| NKE240426C00108000 | 2024-04-15 9:52AM EDT | 108.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 14 | 121 | 136.91% |
| NKE240426C00109000 | 2024-04-15 1:45PM EDT | 109.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 80 | 143.55% |
| NKE240426C00110000 | 2024-04-24 2:07PM EDT | 110.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 203 | 93.75% |
| NKE240426C00111000 | 2024-04-15 9:56AM EDT | 111.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 2 | 19 | 145.12% |
| NKE240426C00112000 | 2024-04-22 2:21PM EDT | 112.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 11 | 18 | 162.30% |
| NKE240426C00113000 | 2024-04-11 11:40AM EDT | 113.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 168.36% |
| NKE240426C00114000 | 2024-03-22 12:46PM EDT | 114.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 2 | 1 | 197.46% |
| NKE240426C00115000 | 2024-04-24 10:28AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 96.88% |
| NKE240426C00120000 | 2024-03-28 12:52PM EDT | 120.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 323 | 135.94% |
| NKE240426C00125000 | 2024-04-15 9:53AM EDT | 125.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 112 | 233.98% |
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 | 0.05 | 0.00 | - | - | 50 | 239.06% |
| NKE240426P00075000 | 2024-04-22 9:45AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 67 | 302 | 106.25% |
| NKE240426P00077000 | 2024-04-22 10:27AM EDT | 77.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 98 | 107.81% |
| NKE240426P00078000 | 2024-04-17 10:11AM EDT | 78.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 90 | 87 | 101.56% |
| NKE240426P00079000 | 2024-04-18 3:03PM EDT | 79.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 256 | 54 | 95.31% |
| NKE240426P00080000 | 2024-04-25 11:06AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 206 | 89.06% |
| NKE240426P00081000 | 2024-04-17 10:24AM EDT | 81.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 146 | 62 | 82.81% |
| NKE240426P00082000 | 2024-04-19 10:53AM EDT | 82.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 34 | 76.56% |
| NKE240426P00083000 | 2024-04-25 11:39AM EDT | 83.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 172 | 67.19% |
| NKE240426P00084000 | 2024-04-25 9:38AM EDT | 84.00 | 0.07 | 0.01 | 0.03 | +0.06 | +600.00% | 8 | 140 | 66.41% |
| NKE240426P00085000 | 2024-04-24 9:50AM EDT | 85.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 5,497 | 60.16% |
| NKE240426P00086000 | 2024-04-24 12:25PM EDT | 86.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 2 | 457 | 55.47% |
| NKE240426P00087000 | 2024-04-24 2:03PM EDT | 87.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,485 | 53.13% |
| NKE240426P00088000 | 2024-04-25 12:58PM EDT | 88.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 47 | 5,754 | 44.14% |
| NKE240426P00089000 | 2024-04-25 10:20AM EDT | 89.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 21 | 1,402 | 41.02% |
| NKE240426P00090000 | 2024-04-25 12:46PM EDT | 90.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 136 | 1,032 | 30.47% |
| NKE240426P00091000 | 2024-04-25 12:49PM EDT | 91.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 101 | 1,244 | 26.17% |
| NKE240426P00092000 | 2024-04-25 12:49PM EDT | 92.00 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 290 | 853 | 22.27% |
| NKE240426P00093000 | 2024-04-25 12:54PM EDT | 93.00 | 0.25 | 0.22 | 0.25 | +0.10 | +66.67% | 532 | 1,193 | 19.43% |
| NKE240426P00094000 | 2024-04-25 1:03PM EDT | 94.00 | 0.64 | 0.62 | 0.66 | +0.27 | +72.97% | 246 | 873 | 18.31% |
| NKE240426P00095000 | 2024-04-25 12:50PM EDT | 95.00 | 1.41 | 1.28 | 1.34 | +0.61 | +76.25% | 185 | 448 | 15.24% |
| NKE240426P00096000 | 2024-04-25 12:52PM EDT | 96.00 | 2.28 | 2.13 | 2.34 | +0.76 | +50.00% | 89 | 244 | 23.24% |
| NKE240426P00097000 | 2024-04-25 12:32PM EDT | 97.00 | 3.25 | 2.33 | 3.65 | +0.94 | +40.69% | 5 | 52 | 51.86% |
| NKE240426P00098000 | 2024-04-25 11:52AM EDT | 98.00 | 4.62 | 3.80 | 4.50 | +0.92 | +24.86% | 1 | 14 | 51.76% |
| NKE240426P00099000 | 2024-04-24 3:43PM EDT | 99.00 | 6.10 | 4.65 | 6.75 | +1.25 | +25.77% | 1 | 74 | 72.85% |
| NKE240426P00100000 | 2024-04-25 10:14AM EDT | 100.00 | 6.78 | 5.90 | 8.25 | +1.18 | +21.07% | 1 | 13 | 102.25% |
| NKE240426P00101000 | 2024-04-24 2:53PM EDT | 101.00 | 6.20 | 6.80 | 8.15 | 0.00 | - | 3 | 1 | 72.66% |
| NKE240426P00102000 | 2024-04-01 2:59PM EDT | 102.00 | 9.50 | 7.80 | 9.15 | 0.00 | - | 2 | 0 | 79.69% |
| NKE240426P00103000 | 2024-04-10 3:46PM EDT | 103.00 | 13.75 | 8.30 | 10.10 | 0.00 | - | 60 | 0 | 130.27% |
| NKE240426P00104000 | 2024-04-24 2:50PM EDT | 104.00 | 9.20 | 9.70 | 11.15 | 0.00 | - | 7 | 2 | 87.30% |
| NKE240426P00105000 | 2024-04-08 10:45AM EDT | 105.00 | 15.07 | 11.10 | 11.55 | 0.00 | - | 1 | 0 | 76.17% |
| NKE240426P00106000 | 2024-03-21 11:16AM EDT | 106.00 | 7.29 | 9.10 | 13.35 | 0.00 | - | 21 | 0 | 169.04% |
| NKE240426P00107000 | 2024-03-22 9:33AM EDT | 107.00 | 13.94 | 10.00 | 14.50 | 0.00 | - | 1 | 0 | 185.35% |
| NKE240426P00110000 | 2024-03-19 11:05AM EDT | 110.00 | 12.00 | 12.25 | 16.25 | 0.00 | - | 5 | 0 | 0.00% |
| NKE240426P00111000 | 2024-04-17 2:14PM EDT | 111.00 | 15.65 | 16.30 | 17.25 | 0.00 | - | 28 | 0 | 0.00% |
| NKE240426P00112000 | 2024-03-21 9:55AM EDT | 112.00 | 11.82 | 15.00 | 19.50 | 0.00 | - | 1 | 0 | 223.83% |
| NKE240426P00114000 | 2024-03-27 10:07AM EDT | 114.00 | 20.75 | 19.50 | 21.10 | 0.00 | - | 1 | 0 | 108.59% |
| NKE240426P00140000 | 2024-03-21 2:23PM EDT | 140.00 | 38.50 | 43.00 | 47.20 | 0.00 | - | - | 0 | 363.96% |
© 2024 Yahoo. All rights reserved.