NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524C00080000 | 2024-04-16 9:40AM EDT | 2024-05-24 | 12.60 | 10.80 | 12.95 | 0.00 | - | 10 | 10 | 100.98% |
| NKE240607C00080000 | 2024-05-01 10:41AM EDT | 2024-06-07 | 11.28 | 11.65 | 12.75 | 0.00 | - | - | 1 | 50.49% |
| NKE240621C00080000 | 2024-05-15 2:03PM EDT | 2024-06-21 | 11.40 | 11.90 | 13.05 | 0.00 | - | 8 | 2,603 | 44.12% |
| NKE240719C00080000 | 2024-05-17 9:50AM EDT | 2024-07-19 | 13.40 | 13.25 | 15.50 | -1.10 | -7.59% | 10 | 127 | 56.54% |
| NKE240920C00080000 | 2024-05-17 1:57PM EDT | 2024-09-20 | 14.20 | 14.15 | 14.55 | -0.05 | -0.35% | 7 | 286 | 33.90% |
| NKE241018C00080000 | 2024-05-16 10:54AM EDT | 2024-10-18 | 15.75 | 15.35 | 15.55 | 0.00 | - | 2 | 356 | 36.26% |
| NKE241220C00080000 | 2024-05-16 9:52AM EDT | 2024-12-20 | 17.07 | 15.90 | 16.85 | 0.00 | - | 1 | 101 | 36.31% |
| NKE250117C00080000 | 2024-05-16 1:56PM EDT | 2025-01-17 | 17.35 | 17.10 | 17.35 | 0.00 | - | 32 | 237 | 36.20% |
| NKE250321C00080000 | 2024-05-13 10:53AM EDT | 2025-03-21 | 18.30 | 18.00 | 18.40 | 0.00 | - | 1 | 96 | 36.02% |
| NKE250620C00080000 | 2024-05-17 12:12PM EDT | 2025-06-20 | 19.70 | 19.35 | 19.85 | -0.10 | -0.51% | 1 | 78 | 36.09% |
| NKE251219C00080000 | 2024-05-13 1:42PM EDT | 2025-12-19 | 22.44 | 22.20 | 22.75 | 0.00 | - | 1 | 20 | 37.16% |
| NKE260116C00080000 | 2024-05-17 11:20AM EDT | 2026-01-16 | 22.50 | 22.60 | 23.35 | +0.53 | +2.41% | 1 | 96 | 37.76% |
| NKE261218C00080000 | 2024-05-15 1:47PM EDT | 2026-12-18 | 25.75 | 24.05 | 28.40 | 0.00 | - | 1 | 43 | 40.15% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524P00080000 | 2024-05-17 11:35AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.40 | -0.04 | -80.00% | 13 | 119 | 70.90% |
| NKE240531P00080000 | 2024-05-17 12:52PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 80 | 35 | 34.77% |
| NKE240607P00080000 | 2024-05-16 1:44PM EDT | 2024-06-07 | 0.07 | 0.03 | 0.11 | 0.00 | - | 19 | 24 | 34.47% |
| NKE240614P00080000 | 2024-05-16 11:21AM EDT | 2024-06-14 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 11 | 26 | 30.18% |
| NKE240621P00080000 | 2024-05-17 3:01PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.14 | 0.00 | - | 55 | 8,273 | 27.69% |
| NKE240628P00080000 | 2024-05-17 11:48AM EDT | 2024-06-28 | 0.55 | 0.47 | 0.54 | -0.01 | -1.79% | 12 | 80 | 34.72% |
| NKE240719P00080000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 0.74 | 0.70 | 0.81 | -0.05 | -6.33% | 54 | 8,232 | 31.93% |
| NKE240920P00080000 | 2024-05-17 2:36PM EDT | 2024-09-20 | 1.48 | 1.38 | 1.43 | +0.01 | +0.68% | 252 | 5,020 | 27.47% |
| NKE241018P00080000 | 2024-05-15 12:46PM EDT | 2024-10-18 | 2.40 | 2.07 | 2.29 | 0.00 | - | 35 | 3,131 | 30.19% |
| NKE241220P00080000 | 2024-05-17 3:17PM EDT | 2024-12-20 | 3.00 | 2.94 | 3.05 | +0.01 | +0.33% | 7 | 3,885 | 29.05% |
| NKE250117P00080000 | 2024-05-17 12:44PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.35 | -0.05 | -1.49% | 22 | 8,897 | 28.64% |
| NKE250321P00080000 | 2024-05-16 12:53PM EDT | 2025-03-21 | 4.00 | 3.80 | 4.00 | +0.10 | +2.56% | 5 | 1,297 | 28.00% |
| NKE250620P00080000 | 2024-05-15 10:46AM EDT | 2025-06-20 | 4.90 | 4.50 | 4.85 | 0.00 | - | 174 | 7,506 | 27.34% |
| NKE251219P00080000 | 2024-05-16 3:03PM EDT | 2025-12-19 | 6.55 | 6.30 | 6.85 | +0.20 | +3.15% | 1 | 1,373 | 27.84% |
| NKE260116P00080000 | 2024-05-17 1:55PM EDT | 2026-01-16 | 6.75 | 6.55 | 7.25 | +0.05 | +0.75% | 501 | 3,766 | 28.19% |
| NKE261218P00080000 | 2024-05-15 12:04PM EDT | 2026-12-18 | 8.80 | 7.10 | 9.00 | 0.00 | - | 1 | 298 | 26.09% |
© 2024 Yahoo. All rights reserved.