NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00095000 | 2024-05-09 2:05PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.07 | -0.07 | -46.67% | 1,118 | 2,942 | 17.77% |
| NKE240517C00095000 | 2024-05-09 2:36PM EDT | 2024-05-17 | 0.65 | 0.65 | 0.69 | -0.15 | -17.65% | 968 | 3,554 | 22.02% |
| NKE240524C00095000 | 2024-05-09 1:58PM EDT | 2024-05-24 | 1.20 | 1.06 | 1.12 | +0.10 | +9.09% | 23 | 457 | 22.41% |
| NKE240531C00095000 | 2024-05-09 1:38PM EDT | 2024-05-31 | 1.55 | 1.37 | 1.40 | +0.15 | +10.71% | 49 | 180 | 21.80% |
| NKE240607C00095000 | 2024-05-09 2:27PM EDT | 2024-06-07 | 1.66 | 1.58 | 1.66 | +0.13 | +8.50% | 18 | 96 | 21.58% |
| NKE240614C00095000 | 2024-05-09 2:21PM EDT | 2024-06-14 | 2.06 | 1.90 | 1.98 | -0.04 | -1.90% | 2 | 21 | 22.19% |
| NKE240621C00095000 | 2024-05-09 2:34PM EDT | 2024-06-21 | 2.21 | 2.18 | 2.22 | -0.08 | -3.49% | 442 | 9,165 | 22.23% |
| NKE240719C00095000 | 2024-05-09 2:09PM EDT | 2024-07-19 | 4.45 | 4.30 | 4.40 | 0.00 | - | 135 | 3,340 | 30.60% |
| NKE240920C00095000 | 2024-05-09 12:10PM EDT | 2024-09-20 | 5.95 | 5.80 | 5.90 | +0.10 | +1.71% | 11 | 2,480 | 28.96% |
| NKE241018C00095000 | 2024-05-09 12:46PM EDT | 2024-10-18 | 7.12 | 7.10 | 7.15 | +0.02 | +0.28% | 10 | 947 | 31.37% |
| NKE241220C00095000 | 2024-05-09 9:45AM EDT | 2024-12-20 | 8.45 | 8.60 | 8.75 | +0.02 | +0.24% | 2 | 1,429 | 32.09% |
| NKE250117C00095000 | 2024-05-09 10:34AM EDT | 2025-01-17 | 9.40 | 9.25 | 9.45 | +0.10 | +1.08% | 23 | 5,665 | 32.53% |
| NKE250321C00095000 | 2024-05-07 3:24PM EDT | 2025-03-21 | 10.00 | 10.45 | 10.65 | -0.77 | -7.15% | 2 | 1,060 | 32.58% |
| NKE250620C00095000 | 2024-05-09 12:39PM EDT | 2025-06-20 | 12.15 | 11.15 | 12.55 | -0.10 | -0.82% | 3 | 482 | 33.56% |
| NKE251219C00095000 | 2024-04-24 10:27AM EDT | 2025-12-19 | 15.70 | 14.80 | 15.30 | 0.00 | - | 2 | 33 | 33.78% |
| NKE260116C00095000 | 2024-05-07 12:27PM EDT | 2026-01-16 | 15.68 | 15.30 | 15.70 | 0.00 | - | 18 | 258 | 33.84% |
| NKE261218C00095000 | 2024-05-09 2:23PM EDT | 2026-12-18 | 19.68 | 18.95 | 20.05 | -0.32 | -1.60% | 2 | 57 | 34.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00095000 | 2024-05-09 1:22PM EDT | 2024-05-10 | 1.21 | 1.47 | 1.59 | -0.55 | -31.25% | 25 | 342 | 20.12% |
| NKE240517P00095000 | 2024-05-09 12:45PM EDT | 2024-05-17 | 2.03 | 2.01 | 2.05 | -0.25 | -10.96% | 59 | 2,643 | 19.63% |
| NKE240524P00095000 | 2024-05-09 1:14PM EDT | 2024-05-24 | 2.19 | 2.30 | 2.37 | -0.19 | -7.98% | 2 | 154 | 19.21% |
| NKE240531P00095000 | 2024-05-09 1:21PM EDT | 2024-05-31 | 2.42 | 2.54 | 2.63 | -0.21 | -7.98% | 22 | 141 | 18.97% |
| NKE240607P00095000 | 2024-05-09 1:55PM EDT | 2024-06-07 | 2.86 | 2.99 | 3.10 | -0.08 | -2.72% | 7 | 14 | 21.17% |
| NKE240614P00095000 | 2024-05-03 9:35AM EDT | 2024-06-14 | 3.73 | 3.20 | 3.35 | 0.00 | - | 5 | 5 | 21.22% |
| NKE240621P00095000 | 2024-05-09 12:13PM EDT | 2024-06-21 | 3.60 | 3.40 | 3.50 | +0.05 | +1.41% | 26 | 8,903 | 20.63% |
| NKE240719P00095000 | 2024-05-09 2:32PM EDT | 2024-07-19 | 5.20 | 5.15 | 5.25 | -0.20 | -3.74% | 90 | 3,562 | 26.78% |
| NKE240920P00095000 | 2024-05-09 2:09PM EDT | 2024-09-20 | 6.15 | 6.15 | 6.25 | -0.25 | -3.91% | 31 | 2,666 | 23.98% |
| NKE241018P00095000 | 2024-05-06 1:27PM EDT | 2024-10-18 | 7.43 | 7.05 | 7.20 | 0.00 | - | 2 | 1,772 | 25.63% |
| NKE241220P00095000 | 2024-05-02 3:31PM EDT | 2024-12-20 | 8.86 | 8.10 | 8.25 | 0.00 | - | 24 | 1,760 | 25.35% |
| NKE250117P00095000 | 2024-05-08 3:52PM EDT | 2025-01-17 | 8.55 | 8.45 | 8.65 | 0.00 | - | 11 | 3,917 | 25.20% |
| NKE250321P00095000 | 2024-05-09 2:30PM EDT | 2025-03-21 | 9.00 | 9.15 | 9.40 | -0.25 | -2.70% | 3 | 361 | 24.71% |
| NKE250620P00095000 | 2024-05-08 12:14PM EDT | 2025-06-20 | 10.40 | 10.15 | 10.40 | 0.00 | - | 13 | 6,617 | 24.33% |
| NKE251219P00095000 | 2024-05-03 10:25AM EDT | 2025-12-19 | 12.50 | 11.15 | 11.90 | 0.00 | - | 1 | 223 | 23.41% |
| NKE260116P00095000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 12.25 | 11.95 | 12.50 | 0.00 | - | 8 | 1,389 | 24.12% |
| NKE261218P00095000 | 2024-05-08 10:48AM EDT | 2026-12-18 | 14.25 | 13.80 | 14.45 | 0.00 | - | 5 | 225 | 22.68% |
© 2024 Yahoo. All rights reserved.