NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00100000 | 2024-05-09 1:25PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 13 | 776 | 44.53% |
| NKE240517C00100000 | 2024-05-09 3:29PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -20.00% | 52 | 4,785 | 24.22% |
| NKE240524C00100000 | 2024-05-09 12:58PM EDT | 2024-05-24 | 0.15 | 0.12 | 0.14 | +0.02 | +15.38% | 10 | 291 | 22.36% |
| NKE240531C00100000 | 2024-05-09 12:44PM EDT | 2024-05-31 | 0.24 | 0.21 | 0.22 | -0.03 | -11.11% | 32 | 230 | 20.80% |
| NKE240607C00100000 | 2024-05-08 3:29PM EDT | 2024-06-07 | 0.35 | 0.31 | 0.36 | -0.05 | -12.50% | 1 | 253 | 20.95% |
| NKE240614C00100000 | 2024-05-09 10:17AM EDT | 2024-06-14 | 0.60 | 0.48 | 0.53 | +0.02 | +3.45% | 2 | 54 | 21.34% |
| NKE240621C00100000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 0.68 | 0.66 | 0.70 | -0.12 | -15.00% | 187 | 10,949 | 21.58% |
| NKE240719C00100000 | 2024-05-09 3:09PM EDT | 2024-07-19 | 2.38 | 2.33 | 2.38 | -0.11 | -4.42% | 84 | 5,269 | 29.37% |
| NKE240920C00100000 | 2024-05-09 2:48PM EDT | 2024-09-20 | 3.75 | 3.65 | 3.75 | 0.00 | - | 35 | 1,943 | 27.98% |
| NKE241018C00100000 | 2024-05-08 12:42PM EDT | 2024-10-18 | 4.93 | 4.80 | 4.90 | 0.00 | - | 2 | 2,729 | 30.26% |
| NKE241220C00100000 | 2024-05-09 10:49AM EDT | 2024-12-20 | 6.43 | 6.30 | 6.45 | -0.07 | -1.08% | 1 | 3,125 | 31.10% |
| NKE250117C00100000 | 2024-05-09 3:30PM EDT | 2025-01-17 | 7.00 | 6.95 | 7.05 | -0.20 | -2.78% | 4 | 12,669 | 31.29% |
| NKE250321C00100000 | 2024-05-08 1:15PM EDT | 2025-03-21 | 8.30 | 8.10 | 8.30 | 0.00 | - | 2 | 236 | 31.63% |
| NKE250620C00100000 | 2024-05-08 3:58PM EDT | 2025-06-20 | 10.10 | 9.05 | 10.00 | 0.00 | - | 2 | 1,371 | 32.20% |
| NKE251219C00100000 | 2024-05-09 10:04AM EDT | 2025-12-19 | 12.90 | 12.25 | 12.95 | +0.25 | +1.98% | 174 | 105 | 33.01% |
| NKE260116C00100000 | 2024-05-08 1:34PM EDT | 2026-01-16 | 13.23 | 12.95 | 13.30 | 0.00 | - | 2 | 918 | 32.97% |
| NKE261218C00100000 | 2024-05-09 12:45PM EDT | 2026-12-18 | 17.70 | 16.95 | 17.70 | +0.60 | +3.51% | 1 | 173 | 33.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00100000 | 2024-05-09 1:07PM EDT | 2024-05-10 | 6.25 | 4.85 | 6.90 | -0.91 | -12.71% | 1 | 5 | 71.48% |
| NKE240517P00100000 | 2024-05-06 10:31AM EDT | 2024-05-17 | 7.35 | 5.35 | 7.15 | 0.00 | - | 1 | 107 | 41.85% |
| NKE240524P00100000 | 2024-05-09 12:46PM EDT | 2024-05-24 | 7.00 | 6.05 | 6.85 | +0.75 | +12.00% | 1 | 2 | 23.73% |
| NKE240531P00100000 | 2024-04-22 11:50AM EDT | 2024-05-31 | 6.31 | 6.65 | 6.85 | 0.00 | - | - | 0 | 19.83% |
| NKE240607P00100000 | 2024-05-02 1:19PM EDT | 2024-06-07 | 8.35 | 7.00 | 7.70 | 0.00 | - | 3 | 3 | 30.47% |
| NKE240614P00100000 | 2024-05-03 10:01AM EDT | 2024-06-14 | 7.80 | 6.20 | 8.60 | 0.00 | - | 2 | 2 | 36.69% |
| NKE240621P00100000 | 2024-05-09 12:29PM EDT | 2024-06-21 | 7.23 | 7.20 | 7.35 | +0.07 | +0.98% | 15 | 9,219 | 21.39% |
| NKE240719P00100000 | 2024-05-09 10:41AM EDT | 2024-07-19 | 8.25 | 8.45 | 8.60 | -0.05 | -0.60% | 6 | 5,124 | 26.31% |
| NKE240920P00100000 | 2024-05-09 11:29AM EDT | 2024-09-20 | 9.30 | 9.25 | 9.40 | -0.35 | -3.63% | 1 | 5,254 | 23.17% |
| NKE241018P00100000 | 2024-05-08 10:22AM EDT | 2024-10-18 | 10.35 | 10.05 | 10.20 | 0.00 | - | 3 | 258 | 24.54% |
| NKE241220P00100000 | 2024-05-09 11:38AM EDT | 2024-12-20 | 11.04 | 11.00 | 11.15 | -0.06 | -0.54% | 32 | 924 | 24.24% |
| NKE250117P00100000 | 2024-05-07 12:45PM EDT | 2025-01-17 | 11.43 | 11.35 | 12.05 | 0.00 | - | 1 | 6,428 | 25.85% |
| NKE250321P00100000 | 2024-05-01 2:19PM EDT | 2025-03-21 | 13.75 | 12.00 | 12.25 | 0.00 | - | 2 | 6 | 23.73% |
| NKE250620P00100000 | 2024-05-08 11:58AM EDT | 2025-06-20 | 13.10 | 12.55 | 13.25 | 0.00 | - | 1 | 1,040 | 23.50% |
| NKE251219P00100000 | 2024-04-26 2:47PM EDT | 2025-12-19 | 14.04 | 13.40 | 14.70 | 0.00 | - | 5 | 1,076 | 22.64% |
| NKE260116P00100000 | 2024-04-25 2:52PM EDT | 2026-01-16 | 14.45 | 14.65 | 14.90 | 0.00 | - | 1 | 1,477 | 22.53% |
| NKE261218P00100000 | 2024-04-26 10:06AM EDT | 2026-12-18 | 15.69 | 15.95 | 17.10 | 0.00 | - | 2 | 21 | 21.81% |
© 2024 Yahoo. All rights reserved.