NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00075000 | 2024-04-15 10:01AM EDT | 2024-05-10 | 18.70 | 17.25 | 21.20 | 0.00 | - | 1 | 1 | 70.02% |
| NKE240517C00075000 | 2024-04-24 11:24AM EDT | 2024-05-17 | 20.10 | 17.25 | 20.50 | 0.00 | - | 4 | 10 | 91.55% |
| NKE240621C00075000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 20.73 | 18.85 | 21.45 | 0.00 | - | 1 | 29 | 52.27% |
| NKE240719C00075000 | 2024-04-15 10:49AM EDT | 2024-07-19 | 19.25 | 19.80 | 20.35 | 0.00 | - | 1 | 80 | 45.00% |
| NKE240920C00075000 | 2024-04-18 10:47AM EDT | 2024-09-20 | 22.20 | 19.70 | 21.00 | 0.00 | - | 1 | 51 | 38.99% |
| NKE241018C00075000 | 2024-04-24 12:07PM EDT | 2024-10-18 | 22.45 | 21.30 | 21.50 | 0.00 | - | 1 | 116 | 38.92% |
| NKE241220C00075000 | 2024-04-24 10:50AM EDT | 2024-12-20 | 23.07 | 21.85 | 22.50 | 0.00 | - | 10 | 53 | 38.44% |
| NKE250117C00075000 | 2024-04-24 11:49AM EDT | 2025-01-17 | 23.85 | 22.80 | 23.95 | 0.00 | - | 2 | 134 | 42.78% |
| NKE250321C00075000 | 2024-04-22 12:15PM EDT | 2025-03-21 | 23.80 | 23.60 | 23.85 | -0.20 | -0.83% | 40 | 21 | 38.09% |
| NKE250620C00075000 | 2024-04-23 3:02PM EDT | 2025-06-20 | 25.21 | 24.80 | 26.10 | 0.00 | - | 1 | 91 | 41.20% |
| NKE251219C00075000 | 2024-04-18 9:32AM EDT | 2025-12-19 | 28.40 | 26.85 | 27.40 | 0.00 | - | 1 | 22 | 37.91% |
| NKE260116C00075000 | 2024-04-24 10:08AM EDT | 2026-01-16 | 28.35 | 27.35 | 27.65 | -0.25 | -0.87% | 1 | 47 | 37.71% |
| NKE261218C00075000 | 2024-04-15 11:14AM EDT | 2026-12-18 | 31.00 | 30.25 | 31.55 | 0.00 | - | 1 | 18 | 38.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240426P00075000 | 2024-04-22 9:45AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 67 | 302 | 153.13% |
| NKE240503P00075000 | 2024-04-15 1:14PM EDT | 2024-05-03 | 0.03 | 0.00 | 1.27 | 0.00 | - | 202 | 45 | 115.82% |
| NKE240510P00075000 | 2024-04-22 1:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 84 | 52.34% |
| NKE240517P00075000 | 2024-04-19 10:29AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.13 | 0.00 | - | 3 | 258 | 49.71% |
| NKE240524P00075000 | 2024-04-10 3:38PM EDT | 2024-05-24 | 0.36 | 0.01 | 0.23 | 0.00 | - | - | 2 | 48.15% |
| NKE240621P00075000 | 2024-04-24 1:09PM EDT | 2024-06-21 | 0.18 | 0.09 | 0.19 | +0.07 | +63.64% | 2 | 6,039 | 33.11% |
| NKE240719P00075000 | 2024-04-25 12:42PM EDT | 2024-07-19 | 0.43 | 0.41 | 0.44 | +0.06 | +16.22% | 7 | 1,027 | 32.42% |
| NKE240920P00075000 | 2024-04-24 11:50AM EDT | 2024-09-20 | 0.72 | 0.56 | 0.80 | 0.00 | - | 1 | 9,459 | 28.66% |
| NKE241018P00075000 | 2024-04-25 11:18AM EDT | 2024-10-18 | 1.30 | 1.13 | 1.22 | +0.18 | +16.07% | 9 | 1,674 | 29.83% |
| NKE241220P00075000 | 2024-04-25 2:27PM EDT | 2024-12-20 | 1.74 | 1.59 | 1.80 | 0.00 | - | 1 | 2,368 | 29.21% |
| NKE250117P00075000 | 2024-04-25 10:29AM EDT | 2025-01-17 | 2.30 | 2.00 | 2.08 | +0.37 | +19.17% | 10 | 4,707 | 29.16% |
| NKE250321P00075000 | 2024-04-25 2:28PM EDT | 2025-03-21 | 2.49 | 2.47 | 2.55 | +0.01 | +0.40% | 11 | 1,299 | 28.39% |
| NKE250620P00075000 | 2024-04-19 1:11PM EDT | 2025-06-20 | 3.20 | 3.15 | 3.30 | 0.00 | - | 198 | 1,271 | 28.02% |
| NKE251219P00075000 | 2024-04-25 11:59AM EDT | 2025-12-19 | 4.50 | 4.30 | 4.50 | +0.20 | +4.65% | 3 | 914 | 27.02% |
| NKE260116P00075000 | 2024-04-25 1:41PM EDT | 2026-01-16 | 4.60 | 4.50 | 4.70 | -0.75 | -14.02% | 10 | 620 | 26.98% |
| NKE261218P00075000 | 2024-04-25 11:35AM EDT | 2026-12-18 | 6.70 | 6.40 | 6.80 | +0.25 | +3.88% | 2 | 96 | 26.44% |
© 2024 Yahoo. All rights reserved.