NIKE, Inc. (NKE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00070000 | 2024-04-12 9:39AM EDT | 70.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240510C00075000 | 2024-04-15 10:01AM EDT | 75.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240510C00080000 | 2024-04-18 10:30AM EDT | 80.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NKE240510C00082000 | 2024-05-03 11:13AM EDT | 82.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240510C00083000 | 2024-04-16 9:34AM EDT | 83.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NKE240510C00084000 | 2024-05-02 10:11AM EDT | 84.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| NKE240510C00085000 | 2024-05-02 9:57AM EDT | 85.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NKE240510C00086000 | 2024-05-02 9:33AM EDT | 86.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NKE240510C00087000 | 2024-05-02 10:08AM EDT | 87.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| NKE240510C00088000 | 2024-05-03 11:47AM EDT | 88.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 40 | 102 | 0.00% |
| NKE240510C00089000 | 2024-05-03 3:26PM EDT | 89.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| NKE240510C00090000 | 2024-05-03 10:38AM EDT | 90.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 28 | 312 | 0.00% |
| NKE240510C00091000 | 2024-05-03 3:50PM EDT | 91.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 35 | 345 | 0.00% |
| NKE240510C00092000 | 2024-05-03 3:59PM EDT | 92.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 146 | 381 | 0.00% |
| NKE240510C00093000 | 2024-05-03 3:59PM EDT | 93.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,358 | 1,365 | 1.56% |
| NKE240510C00094000 | 2024-05-03 3:58PM EDT | 94.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 481 | 786 | 3.13% |
| NKE240510C00095000 | 2024-05-03 3:58PM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 855 | 1,695 | 6.25% |
| NKE240510C00096000 | 2024-05-03 3:59PM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 247 | 1,590 | 6.25% |
| NKE240510C00097000 | 2024-05-03 3:51PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 443 | 12.50% |
| NKE240510C00098000 | 2024-05-03 3:47PM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 548 | 12.50% |
| NKE240510C00099000 | 2024-05-03 1:41PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 203 | 273 | 12.50% |
| NKE240510C00100000 | 2024-05-03 2:27PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 387 | 12.50% |
| NKE240510C00101000 | 2024-05-02 10:52AM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 138 | 12.50% |
| NKE240510C00102000 | 2024-04-30 3:23PM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 152 | 25.00% |
| NKE240510C00103000 | 2024-05-03 2:38PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| NKE240510C00104000 | 2024-04-29 3:13PM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 127 | 25.00% |
| NKE240510C00105000 | 2024-05-01 12:45PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 165 | 25.00% |
| NKE240510C00106000 | 2024-04-29 10:06AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 94 | 25.00% |
| NKE240510C00107000 | 2024-04-26 3:56PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 6 | 25.00% |
| NKE240510C00108000 | 2024-04-29 2:59PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NKE240510C00110000 | 2024-04-22 9:33AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00065000 | 2024-05-01 9:52AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| NKE240510P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| NKE240510P00075000 | 2024-04-29 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 50.00% |
| NKE240510P00077000 | 2024-05-01 11:50AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 328 | 25.00% |
| NKE240510P00078000 | 2024-05-02 2:39PM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 25.00% |
| NKE240510P00079000 | 2024-04-23 10:08AM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 370 | 175 | 25.00% |
| NKE240510P00080000 | 2024-05-03 11:41AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 304 | 25.00% |
| NKE240510P00081000 | 2024-04-30 2:05PM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 354 | 25.00% |
| NKE240510P00082000 | 2024-05-01 11:55AM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 25.00% |
| NKE240510P00083000 | 2024-05-03 2:49PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 635 | 182 | 25.00% |
| NKE240510P00084000 | 2024-05-03 3:11PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 25.00% |
| NKE240510P00085000 | 2024-05-03 11:49AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 217 | 107 | 12.50% |
| NKE240510P00086000 | 2024-05-03 3:38PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 347 | 12.50% |
| NKE240510P00087000 | 2024-05-03 3:44PM EDT | 87.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 64 | 1,414 | 12.50% |
| NKE240510P00088000 | 2024-05-03 3:56PM EDT | 88.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 182 | 2,887 | 12.50% |
| NKE240510P00089000 | 2024-05-03 3:59PM EDT | 89.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 353 | 847 | 6.25% |
| NKE240510P00090000 | 2024-05-03 3:59PM EDT | 90.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 599 | 3,495 | 6.25% |
| NKE240510P00091000 | 2024-05-03 3:56PM EDT | 91.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 388 | 737 | 3.13% |
| NKE240510P00092000 | 2024-05-03 3:56PM EDT | 92.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 387 | 1,011 | 1.56% |
| NKE240510P00093000 | 2024-05-03 3:22PM EDT | 93.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 221 | 296 | 0.00% |
| NKE240510P00094000 | 2024-05-03 3:52PM EDT | 94.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 74 | 175 | 0.00% |
| NKE240510P00095000 | 2024-05-03 3:46PM EDT | 95.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 52 | 314 | 0.00% |
| NKE240510P00096000 | 2024-05-03 3:54PM EDT | 96.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| NKE240510P00097000 | 2024-05-02 2:31PM EDT | 97.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| NKE240510P00098000 | 2024-05-01 3:20PM EDT | 98.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 38 | 5 | 0.00% |
| NKE240510P00099000 | 2024-04-11 1:57PM EDT | 99.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240510P00100000 | 2024-05-02 1:34PM EDT | 100.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NKE240510P00101000 | 2024-04-22 11:51AM EDT | 101.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NKE240510P00102000 | 2024-04-26 9:51AM EDT | 102.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510P00103000 | 2024-04-03 10:51AM EDT | 103.00 | 12.01 | 9.20 | 12.15 | 0.00 | - | 3 | 2 | 66.41% |
| NKE240510P00110000 | 2024-04-17 2:14PM EDT | 110.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NKE240510P00115000 | 2024-04-03 9:56AM EDT | 115.00 | 24.20 | 20.65 | 23.10 | 0.00 | - | 2 | 0 | 139.45% |
© 2024 Yahoo. All rights reserved.