NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524C00105000 | 2024-05-17 12:22PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 5 | 36 | 50.00% |
| NKE240531C00105000 | 2024-05-17 1:47PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.24 | -0.06 | -66.67% | 10 | 86 | 45.61% |
| NKE240607C00105000 | 2024-05-17 1:07PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.50 | +0.04 | +400.00% | 100 | 5 | 44.09% |
| NKE240614C00105000 | 2024-05-14 10:21AM EDT | 2024-06-14 | 0.14 | 0.02 | 0.10 | 0.00 | - | 8 | 18 | 26.56% |
| NKE240621C00105000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 355 | 8,585 | 23.63% |
| NKE240628C00105000 | 2024-05-17 11:00AM EDT | 2024-06-28 | 0.55 | 0.33 | 0.93 | -0.10 | -15.38% | 6 | 41 | 37.11% |
| NKE240719C00105000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 0.81 | 0.80 | 0.85 | -0.04 | -4.71% | 97 | 6,377 | 29.30% |
| NKE240920C00105000 | 2024-05-17 3:25PM EDT | 2024-09-20 | 1.73 | 1.75 | 2.01 | 0.00 | - | 139 | 3,215 | 28.35% |
| NKE241018C00105000 | 2024-05-17 10:50AM EDT | 2024-10-18 | 2.85 | 2.77 | 2.92 | -0.04 | -1.38% | 11 | 597 | 30.28% |
| NKE241220C00105000 | 2024-05-16 3:53PM EDT | 2024-12-20 | 4.15 | 4.05 | 4.20 | 0.00 | - | 7 | 413 | 30.60% |
| NKE250117C00105000 | 2024-05-16 1:46PM EDT | 2025-01-17 | 4.80 | 4.60 | 4.75 | 0.00 | - | 327 | 4,154 | 30.79% |
| NKE250321C00105000 | 2024-05-16 10:01AM EDT | 2025-03-21 | 6.15 | 5.75 | 5.90 | 0.00 | - | 1 | 139 | 31.07% |
| NKE250620C00105000 | 2024-05-17 1:57PM EDT | 2025-06-20 | 7.25 | 6.30 | 8.60 | -0.20 | -2.68% | 1 | 608 | 34.53% |
| NKE251219C00105000 | 2024-05-14 2:04PM EDT | 2025-12-19 | 10.55 | 10.15 | 10.70 | 0.00 | - | 2 | 261 | 33.18% |
| NKE260116C00105000 | 2024-05-15 2:52PM EDT | 2026-01-16 | 10.31 | 10.65 | 11.05 | 0.00 | - | 1 | 340 | 33.15% |
| NKE261218C00105000 | 2024-05-03 11:21AM EDT | 2026-12-18 | 14.75 | 14.50 | 16.40 | 0.00 | - | 1 | 51 | 35.65% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524P00105000 | 2024-05-10 11:58AM EDT | 2024-05-24 | 13.17 | 11.85 | 14.20 | 0.00 | - | - | 2 | 64.84% |
| NKE240607P00105000 | 2024-05-13 1:06PM EDT | 2024-06-07 | 13.18 | 12.10 | 14.00 | 0.00 | - | 1 | 1 | 57.67% |
| NKE240614P00105000 | 2024-05-03 11:25AM EDT | 2024-06-14 | 12.80 | 12.65 | 13.95 | 0.00 | - | 1 | 1 | 48.88% |
| NKE240621P00105000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 13.10 | 12.70 | 13.25 | +0.63 | +5.05% | 1 | 831 | 32.47% |
| NKE240719P00105000 | 2024-05-16 3:43PM EDT | 2024-07-19 | 13.80 | 12.50 | 14.50 | 0.00 | - | 4 | 1,190 | 37.40% |
| NKE240920P00105000 | 2024-05-17 3:11PM EDT | 2024-09-20 | 14.10 | 13.00 | 14.25 | +0.95 | +7.22% | 1 | 2,573 | 24.76% |
| NKE241018P00105000 | 2024-05-14 11:42AM EDT | 2024-10-18 | 13.69 | 14.30 | 15.35 | 0.00 | - | 1 | 507 | 28.35% |
| NKE241220P00105000 | 2024-05-14 12:10PM EDT | 2024-12-20 | 14.45 | 14.70 | 15.55 | 0.00 | - | 3 | 653 | 24.72% |
| NKE250117P00105000 | 2024-05-17 12:53PM EDT | 2025-01-17 | 15.80 | 15.30 | 16.25 | -0.65 | -3.95% | 2 | 4,103 | 25.97% |
| NKE250321P00105000 | 2024-05-10 12:27PM EDT | 2025-03-21 | 16.50 | 15.80 | 16.25 | 0.00 | - | 3 | 16 | 23.15% |
| NKE250620P00105000 | 2024-05-02 11:16AM EDT | 2025-06-20 | 17.21 | 14.50 | 17.00 | 0.00 | - | 2 | 509 | 22.52% |
| NKE251219P00105000 | 2024-04-29 12:45PM EDT | 2025-12-19 | 16.90 | 17.10 | 19.75 | 0.00 | - | 1 | 280 | 24.95% |
| NKE260116P00105000 | 2024-05-13 1:33PM EDT | 2026-01-16 | 18.60 | 17.40 | 19.80 | 0.00 | - | 2 | 610 | 24.48% |
| NKE261218P00105000 | 2024-05-09 10:36AM EDT | 2026-12-18 | 19.60 | 18.00 | 23.00 | 0.00 | - | 12 | 15 | 25.17% |
© 2024 Yahoo. All rights reserved.