NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524C00090000 | 2024-05-17 3:36PM EDT | 2024-05-24 | 2.50 | 2.51 | 2.63 | +0.09 | +3.73% | 40 | 207 | 26.81% |
| NKE240531C00090000 | 2024-05-16 1:23PM EDT | 2024-05-31 | 3.15 | 2.86 | 2.97 | 0.00 | - | 34 | 38 | 24.17% |
| NKE240607C00090000 | 2024-05-17 10:29AM EDT | 2024-06-07 | 3.00 | 3.05 | 3.45 | -0.10 | -3.23% | 6 | 266 | 25.73% |
| NKE240614C00090000 | 2024-05-17 2:09PM EDT | 2024-06-14 | 3.28 | 3.35 | 3.50 | -0.62 | -15.90% | 10 | 29 | 22.71% |
| NKE240621C00090000 | 2024-05-17 3:15PM EDT | 2024-06-21 | 3.60 | 3.65 | 3.75 | +0.05 | +1.41% | 47 | 2,530 | 22.63% |
| NKE240628C00090000 | 2024-05-17 3:52PM EDT | 2024-06-28 | 5.20 | 4.80 | 5.85 | -0.52 | -9.09% | 7 | 16 | 38.45% |
| NKE240719C00090000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 5.82 | 5.75 | 5.90 | +0.07 | +1.22% | 16 | 715 | 31.60% |
| NKE240920C00090000 | 2024-05-17 10:47AM EDT | 2024-09-20 | 7.15 | 7.30 | 7.45 | -0.30 | -4.03% | 2 | 642 | 29.65% |
| NKE241018C00090000 | 2024-05-17 2:02PM EDT | 2024-10-18 | 8.62 | 8.65 | 8.80 | -0.68 | -7.31% | 6 | 2,400 | 32.62% |
| NKE241220C00090000 | 2024-05-17 3:35PM EDT | 2024-12-20 | 10.28 | 9.50 | 10.40 | -0.37 | -3.47% | 5 | 179 | 33.24% |
| NKE250117C00090000 | 2024-05-17 2:03PM EDT | 2025-01-17 | 10.75 | 10.80 | 11.00 | -0.05 | -0.46% | 7 | 2,675 | 33.32% |
| NKE250321C00090000 | 2024-05-16 2:47PM EDT | 2025-03-21 | 12.05 | 11.90 | 13.35 | 0.00 | - | 5 | 165 | 36.86% |
| NKE250620C00090000 | 2024-05-16 2:19PM EDT | 2025-06-20 | 13.85 | 13.50 | 14.80 | 0.00 | - | 5 | 118 | 36.26% |
| NKE251219C00090000 | 2024-04-22 11:28AM EDT | 2025-12-19 | 17.65 | 16.60 | 17.25 | 0.00 | - | 16 | 52 | 35.51% |
| NKE260116C00090000 | 2024-05-16 3:54PM EDT | 2026-01-16 | 17.60 | 17.10 | 18.50 | +0.55 | +3.23% | 10 | 433 | 37.42% |
| NKE261218C00090000 | 2024-05-17 12:14PM EDT | 2026-12-18 | 21.78 | 20.10 | 23.45 | +1.43 | +7.03% | 2 | 117 | 38.84% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524P00090000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.28 | 0.24 | 0.27 | -0.20 | -41.67% | 1,488 | 918 | 21.58% |
| NKE240531P00090000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.52 | 0.51 | 0.69 | -0.28 | -35.00% | 659 | 327 | 22.46% |
| NKE240607P00090000 | 2024-05-17 3:05PM EDT | 2024-06-07 | 1.02 | 0.76 | 1.05 | -0.18 | -15.00% | 26 | 692 | 22.93% |
| NKE240614P00090000 | 2024-05-17 2:29PM EDT | 2024-06-14 | 1.35 | 1.12 | 1.37 | +0.07 | +5.47% | 25 | 140 | 23.24% |
| NKE240621P00090000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 1.45 | 1.41 | 1.46 | -0.25 | -14.71% | 334 | 12,870 | 21.58% |
| NKE240628P00090000 | 2024-05-17 2:46PM EDT | 2024-06-28 | 2.92 | 2.57 | 2.92 | +0.06 | +2.10% | 4 | 642 | 32.15% |
| NKE240920P00090000 | 2024-05-17 3:02PM EDT | 2024-09-20 | 4.30 | 4.20 | 4.30 | +0.02 | +0.47% | 63 | 3,449 | 25.04% |
| NKE241018P00090000 | 2024-05-17 12:09PM EDT | 2024-10-18 | 5.35 | 5.20 | 5.35 | -0.10 | -1.83% | 34 | 5,671 | 27.16% |
| NKE241220P00090000 | 2024-05-16 12:56PM EDT | 2024-12-20 | 6.33 | 6.25 | 6.60 | 0.00 | - | 22 | 1,574 | 27.39% |
| NKE250117P00090000 | 2024-05-17 11:06AM EDT | 2025-01-17 | 6.75 | 6.60 | 6.95 | +0.10 | +1.50% | 21 | 15,440 | 26.97% |
| NKE250321P00090000 | 2024-05-14 10:31AM EDT | 2025-03-21 | 7.05 | 7.30 | 7.55 | 0.00 | - | 1 | 177 | 25.87% |
| NKE250620P00090000 | 2024-05-14 1:33PM EDT | 2025-06-20 | 8.15 | 6.00 | 8.85 | 0.00 | - | 1 | 1,081 | 26.19% |
| NKE251219P00090000 | 2024-05-17 12:14PM EDT | 2025-12-19 | 10.44 | 10.20 | 10.50 | +0.14 | +1.36% | 2 | 1,309 | 25.35% |
| NKE260116P00090000 | 2024-05-16 12:33PM EDT | 2026-01-16 | 10.55 | 10.40 | 10.70 | 0.00 | - | 10 | 4,878 | 25.20% |
| NKE261218P00090000 | 2024-05-17 11:22AM EDT | 2026-12-18 | 12.26 | 11.10 | 13.65 | -0.51 | -3.99% | 1 | 600 | 25.38% |
© 2024 Yahoo. All rights reserved.