NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240426C00090000 | 2024-04-26 3:43PM EDT | 2024-04-26 | 4.06 | 2.99 | 4.90 | +1.18 | +40.97% | 27 | 139 | 118.07% |
| NKE240503C00090000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 4.30 | 2.66 | 5.20 | +0.05 | +1.18% | 65 | 1,102 | 48.68% |
| NKE240510C00090000 | 2024-04-25 12:10PM EDT | 2024-05-10 | 4.27 | 3.60 | 4.70 | 0.00 | - | 1 | 325 | 26.86% |
| NKE240517C00090000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 4.83 | 4.90 | 5.00 | +0.07 | +1.47% | 80 | 3,510 | 26.59% |
| NKE240524C00090000 | 2024-04-26 2:48PM EDT | 2024-05-24 | 5.14 | 5.20 | 5.85 | -0.26 | -4.81% | 2 | 76 | 32.86% |
| NKE240531C00090000 | 2024-04-19 12:22PM EDT | 2024-05-31 | 6.65 | 5.40 | 5.55 | 0.00 | - | 7 | 6 | 26.53% |
| NKE240621C00090000 | 2024-04-26 3:33PM EDT | 2024-06-21 | 5.93 | 5.95 | 6.10 | -0.17 | -2.79% | 190 | 2,422 | 25.35% |
| NKE240719C00090000 | 2024-04-26 2:58PM EDT | 2024-07-19 | 7.70 | 7.70 | 7.85 | -0.10 | -1.28% | 93 | 451 | 31.34% |
| NKE240920C00090000 | 2024-04-26 2:31PM EDT | 2024-09-20 | 9.10 | 9.15 | 9.25 | -0.60 | -6.19% | 5 | 496 | 29.96% |
| NKE241018C00090000 | 2024-04-26 10:40AM EDT | 2024-10-18 | 11.03 | 10.30 | 10.80 | +0.78 | +7.61% | 1 | 2,387 | 33.73% |
| NKE241220C00090000 | 2024-04-25 10:00AM EDT | 2024-12-20 | 12.46 | 11.85 | 12.00 | +1.56 | +14.31% | 2 | 182 | 33.08% |
| NKE250117C00090000 | 2024-04-26 9:53AM EDT | 2025-01-17 | 12.50 | 12.50 | 12.65 | +0.73 | +6.20% | 2 | 2,340 | 33.41% |
| NKE250321C00090000 | 2024-04-26 10:07AM EDT | 2025-03-21 | 14.35 | 13.60 | 13.75 | +0.80 | +5.90% | 3 | 158 | 33.27% |
| NKE250620C00090000 | 2024-04-25 2:06PM EDT | 2025-06-20 | 15.30 | 15.25 | 16.50 | 0.00 | - | 1 | 105 | 36.60% |
| NKE251219C00090000 | 2024-04-22 11:28AM EDT | 2025-12-19 | 17.65 | 17.80 | 18.35 | 0.00 | - | 16 | 52 | 34.61% |
| NKE260116C00090000 | 2024-04-26 1:43PM EDT | 2026-01-16 | 18.80 | 18.30 | 19.25 | +1.26 | +7.18% | 35 | 362 | 35.75% |
| NKE261218C00090000 | 2024-04-26 1:40PM EDT | 2026-12-18 | 23.00 | 22.55 | 23.70 | -0.33 | -1.41% | 5 | 113 | 36.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240426P00090000 | 2024-04-26 3:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,055 | 39.06% |
| NKE240503P00090000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.14 | 0.11 | 0.13 | -0.06 | -30.00% | 42 | 906 | 22.66% |
| NKE240510P00090000 | 2024-04-26 3:46PM EDT | 2024-05-10 | 0.32 | 0.30 | 0.33 | -0.05 | -13.51% | 20 | 3,119 | 21.78% |
| NKE240517P00090000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 0.57 | 0.52 | 0.56 | -0.07 | -10.94% | 435 | 8,271 | 21.88% |
| NKE240524P00090000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 0.75 | 0.71 | 0.75 | -0.19 | -20.21% | 11 | 183 | 21.56% |
| NKE240531P00090000 | 2024-04-26 3:27PM EDT | 2024-05-31 | 0.92 | 0.73 | 0.91 | -0.17 | -15.60% | 25 | 77 | 21.12% |
| NKE240621P00090000 | 2024-04-26 3:12PM EDT | 2024-06-21 | 1.51 | 1.47 | 1.51 | -0.03 | -1.95% | 322 | 11,508 | 21.73% |
| NKE240719P00090000 | 2024-04-26 1:33PM EDT | 2024-07-19 | 2.92 | 2.84 | 2.93 | +0.01 | +0.34% | 118 | 5,461 | 26.58% |
| NKE240920P00090000 | 2024-04-26 12:35PM EDT | 2024-09-20 | 3.65 | 3.75 | 3.85 | -0.40 | -9.88% | 54 | 3,217 | 24.29% |
| NKE241018P00090000 | 2024-04-26 10:09AM EDT | 2024-10-18 | 4.24 | 4.60 | 4.70 | -0.71 | -14.34% | 2 | 5,197 | 25.75% |
| NKE241220P00090000 | 2024-04-25 3:46PM EDT | 2024-12-20 | 5.71 | 5.65 | 5.75 | 0.00 | - | 74 | 1,569 | 25.75% |
| NKE250117P00090000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 6.07 | 6.00 | 6.50 | 0.00 | - | 2 | 9,689 | 26.81% |
| NKE250321P00090000 | 2024-04-22 9:46AM EDT | 2025-03-21 | 7.00 | 6.65 | 6.80 | 0.00 | - | 1 | 172 | 25.00% |
| NKE250620P00090000 | 2024-04-26 11:11AM EDT | 2025-06-20 | 7.50 | 7.20 | 8.80 | -0.15 | -1.96% | 149 | 785 | 27.33% |
| NKE251219P00090000 | 2024-04-22 2:18PM EDT | 2025-12-19 | 9.20 | 8.75 | 9.40 | 0.00 | - | 3 | 1,304 | 24.14% |
| NKE260116P00090000 | 2024-04-25 9:44AM EDT | 2026-01-16 | 9.78 | 9.40 | 9.60 | 0.00 | - | 10 | 3,565 | 24.02% |
| NKE261218P00090000 | 2024-04-26 1:14PM EDT | 2026-12-18 | 11.53 | 11.35 | 12.10 | -0.67 | -5.49% | 503 | 116 | 23.70% |
© 2024 Yahoo. All rights reserved.