NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240426C00110000 | 2024-04-24 2:07PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 203 | 131.25% |
| NKE240503C00110000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 74 | 74.12% |
| NKE240510C00110000 | 2024-04-22 9:33AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 80 | 35.94% |
| NKE240517C00110000 | 2024-04-25 2:10PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 2,227 | 29.69% |
| NKE240524C00110000 | 2024-04-24 1:41PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.29 | 0.00 | - | 62 | 41 | 36.67% |
| NKE240531C00110000 | 2024-04-24 2:07PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 3 | 26 | 26.76% |
| NKE240621C00110000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 226 | 8,869 | 22.85% |
| NKE240719C00110000 | 2024-04-25 3:23PM EDT | 2024-07-19 | 0.78 | 0.66 | 0.88 | -0.12 | -13.33% | 74 | 2,376 | 28.59% |
| NKE240920C00110000 | 2024-04-25 3:29PM EDT | 2024-09-20 | 1.64 | 1.55 | 1.59 | -0.06 | -3.53% | 58 | 5,027 | 26.37% |
| NKE241018C00110000 | 2024-04-25 11:50AM EDT | 2024-10-18 | 2.35 | 2.25 | 2.59 | -0.26 | -9.96% | 43 | 648 | 29.31% |
| NKE241220C00110000 | 2024-04-25 11:15AM EDT | 2024-12-20 | 3.50 | 3.65 | 3.75 | -0.59 | -14.43% | 13 | 1,621 | 29.74% |
| NKE250117C00110000 | 2024-04-25 3:35PM EDT | 2025-01-17 | 4.35 | 4.20 | 4.30 | -0.27 | -5.84% | 111 | 3,177 | 30.08% |
| NKE250321C00110000 | 2024-04-23 10:03AM EDT | 2025-03-21 | 5.35 | 5.20 | 5.35 | 0.00 | - | 1 | 52 | 30.31% |
| NKE250620C00110000 | 2024-04-25 3:41PM EDT | 2025-06-20 | 6.75 | 6.65 | 6.85 | -1.20 | -15.09% | 20 | 389 | 30.81% |
| NKE251219C00110000 | 2024-04-24 3:26PM EDT | 2025-12-19 | 9.88 | 7.75 | 9.65 | 0.00 | - | 3 | 570 | 31.73% |
| NKE260116C00110000 | 2024-04-25 10:24AM EDT | 2026-01-16 | 9.45 | 9.30 | 10.15 | -0.90 | -8.70% | 1 | 443 | 32.05% |
| NKE261218C00110000 | 2024-04-18 1:05PM EDT | 2026-12-18 | 15.50 | 13.65 | 16.80 | 0.00 | - | 3 | 36 | 36.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240426P00110000 | 2024-03-19 11:05AM EDT | 2024-04-26 | 12.00 | 12.25 | 16.25 | 0.00 | - | 5 | 0 | 180.86% |
| NKE240510P00110000 | 2024-04-17 2:14PM EDT | 2024-05-10 | 14.25 | 14.05 | 17.60 | 0.00 | - | 28 | 0 | 81.88% |
| NKE240517P00110000 | 2024-04-19 11:08AM EDT | 2024-05-17 | 13.91 | 14.15 | 17.15 | 0.00 | - | 1 | 1 | 60.11% |
| NKE240531P00110000 | 2024-04-17 3:17PM EDT | 2024-05-31 | 14.40 | 14.05 | 16.60 | 0.00 | - | 14 | 0 | 38.28% |
| NKE240621P00110000 | 2024-04-25 3:24PM EDT | 2024-06-21 | 16.25 | 15.35 | 18.00 | +1.05 | +6.91% | 1,506 | 443 | 45.81% |
| NKE240719P00110000 | 2024-04-18 1:18PM EDT | 2024-07-19 | 15.70 | 15.95 | 16.60 | 0.00 | - | 7 | 117 | 24.93% |
| NKE240920P00110000 | 2024-04-24 12:17PM EDT | 2024-09-20 | 15.58 | 16.35 | 17.65 | 0.00 | - | 1 | 497 | 26.40% |
| NKE241018P00110000 | 2024-03-27 10:39AM EDT | 2024-10-18 | 17.71 | 16.25 | 17.25 | 0.00 | - | 3 | 84 | 21.89% |
| NKE241220P00110000 | 2024-04-19 11:29AM EDT | 2024-12-20 | 16.50 | 16.50 | 17.90 | 0.00 | - | 2 | 555 | 21.95% |
| NKE250117P00110000 | 2024-04-25 10:23AM EDT | 2025-01-17 | 18.80 | 17.15 | 18.00 | +1.40 | +8.05% | 3 | 2,638 | 21.19% |
| NKE250321P00110000 | 2024-04-10 12:18PM EDT | 2025-03-21 | 21.77 | 18.20 | 18.45 | 0.00 | - | 1 | 2 | 20.73% |
| NKE250620P00110000 | 2024-04-24 2:49PM EDT | 2025-06-20 | 18.51 | 18.75 | 19.35 | 0.00 | - | 1 | 333 | 21.10% |
| NKE251219P00110000 | 2024-04-19 10:52AM EDT | 2025-12-19 | 19.37 | 18.05 | 22.50 | 0.00 | - | 1 | 65 | 24.88% |
| NKE260116P00110000 | 2024-04-24 9:50AM EDT | 2026-01-16 | 20.01 | 20.15 | 20.60 | 0.00 | - | 1 | 405 | 20.15% |
| NKE261218P00110000 | 2024-04-17 9:37AM EDT | 2026-12-18 | 22.34 | 20.45 | 24.05 | 0.00 | - | 3 | 36 | 22.31% |
© 2024 Yahoo. All rights reserved.