NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524C00085000 | 2024-05-17 10:03AM EDT | 2024-05-24 | 6.97 | 6.50 | 7.70 | +0.72 | +11.52% | 2 | 34 | 60.35% |
| NKE240607C00085000 | 2024-05-16 9:32AM EDT | 2024-06-07 | 7.25 | 6.90 | 8.55 | 0.00 | - | 1 | 15 | 48.02% |
| NKE240614C00085000 | 2024-05-10 3:05PM EDT | 2024-06-14 | 6.80 | 6.95 | 8.10 | 0.00 | - | - | 24 | 34.96% |
| NKE240621C00085000 | 2024-05-17 10:03AM EDT | 2024-06-21 | 7.45 | 7.60 | 8.15 | -0.30 | -3.87% | 5 | 278 | 31.81% |
| NKE240719C00085000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 9.15 | 9.15 | 9.50 | -0.55 | -5.67% | 7 | 138 | 35.27% |
| NKE240920C00085000 | 2024-05-17 12:21PM EDT | 2024-09-20 | 10.50 | 9.55 | 10.70 | 0.00 | - | 13 | 542 | 31.42% |
| NKE241018C00085000 | 2024-05-16 9:49AM EDT | 2024-10-18 | 12.20 | 11.60 | 11.95 | 0.00 | - | 7 | 187 | 34.35% |
| NKE241220C00085000 | 2024-05-15 3:50PM EDT | 2024-12-20 | 12.90 | 13.10 | 13.90 | 0.00 | - | 5 | 116 | 36.54% |
| NKE250117C00085000 | 2024-05-17 3:20PM EDT | 2025-01-17 | 13.68 | 13.65 | 14.95 | -0.57 | -4.00% | 1 | 232 | 38.19% |
| NKE250321C00085000 | 2024-05-16 12:21PM EDT | 2025-03-21 | 15.36 | 14.80 | 15.10 | 0.00 | - | 2 | 22 | 34.53% |
| NKE250620C00085000 | 2024-05-15 3:06PM EDT | 2025-06-20 | 16.32 | 15.90 | 17.60 | +0.42 | +2.64% | 1 | 190 | 37.40% |
| NKE251219C00085000 | 2024-05-15 12:30PM EDT | 2025-12-19 | 18.95 | 19.25 | 19.95 | 0.00 | - | 6 | 24 | 36.48% |
| NKE260116C00085000 | 2024-05-07 10:08AM EDT | 2026-01-16 | 20.45 | 19.70 | 20.75 | 0.00 | - | 1 | 35 | 37.46% |
| NKE261218C00085000 | 2024-05-07 10:49AM EDT | 2026-12-18 | 25.05 | 23.00 | 26.00 | 0.00 | - | 2 | 20 | 39.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524P00085000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 18 | 2,480 | 37.50% |
| NKE240531P00085000 | 2024-05-17 2:35PM EDT | 2024-05-31 | 0.10 | 0.01 | 0.09 | -0.01 | -9.09% | 5 | 202 | 26.07% |
| NKE240607P00085000 | 2024-05-16 1:12PM EDT | 2024-06-07 | 0.23 | 0.17 | 0.21 | 0.00 | - | 3 | 84 | 25.44% |
| NKE240614P00085000 | 2024-05-17 3:32PM EDT | 2024-06-14 | 0.29 | 0.27 | 0.32 | -0.07 | -19.44% | 77 | 98 | 24.51% |
| NKE240621P00085000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.40 | 0.39 | 0.42 | -0.10 | -20.00% | 526 | 11,372 | 23.68% |
| NKE240628P00085000 | 2024-05-17 3:42PM EDT | 2024-06-28 | 1.24 | 0.99 | 1.29 | -0.08 | -6.06% | 69 | 103 | 32.67% |
| NKE240719P00085000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 1.61 | 1.56 | 1.65 | -0.02 | -1.23% | 748 | 6,726 | 29.72% |
| NKE240920P00085000 | 2024-05-17 2:30PM EDT | 2024-09-20 | 2.58 | 2.49 | 2.55 | +0.02 | +0.78% | 735 | 7,929 | 26.14% |
| NKE241018P00085000 | 2024-05-17 10:58AM EDT | 2024-10-18 | 3.50 | 2.88 | 3.50 | +0.05 | +1.45% | 7 | 5,167 | 28.32% |
| NKE241220P00085000 | 2024-05-16 12:56PM EDT | 2024-12-20 | 4.44 | 4.35 | 4.65 | 0.00 | - | 22 | 4,359 | 28.46% |
| NKE250117P00085000 | 2024-05-17 11:39AM EDT | 2025-01-17 | 4.85 | 4.70 | 4.85 | 0.00 | - | 652 | 8,334 | 27.52% |
| NKE250321P00085000 | 2024-05-14 2:09PM EDT | 2025-03-21 | 5.55 | 5.35 | 5.55 | +0.25 | +4.72% | 5 | 1,228 | 26.84% |
| NKE250620P00085000 | 2024-05-16 3:06PM EDT | 2025-06-20 | 6.55 | 5.90 | 6.50 | 0.00 | - | 27 | 2,369 | 26.31% |
| NKE251219P00085000 | 2024-05-14 11:44AM EDT | 2025-12-19 | 7.88 | 8.05 | 8.55 | 0.00 | - | 5 | 226 | 26.62% |
| NKE260116P00085000 | 2024-05-16 12:55PM EDT | 2026-01-16 | 8.45 | 8.35 | 8.65 | 0.00 | - | 27 | 1,838 | 26.23% |
| NKE261218P00085000 | 2024-05-10 12:31PM EDT | 2026-12-18 | 10.55 | 8.75 | 12.70 | 0.00 | - | 1 | 36 | 28.49% |
© 2024 Yahoo. All rights reserved.