NIKE, Inc. (NKE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240531C00095000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.14 | 0.11 | 0.14 | 0.00 | - | 559 | 1,436 | 24.22% |
| NKE240607C00095000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 0.34 | 0.32 | 0.39 | 0.00 | - | 317 | 528 | 21.92% |
| NKE240614C00095000 | 2024-05-24 3:02PM EDT | 2024-06-14 | 0.65 | 0.60 | 0.65 | +0.03 | +4.84% | 42 | 130 | 21.58% |
| NKE240621C00095000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 0.92 | 0.88 | 0.94 | +0.04 | +4.55% | 492 | 10,654 | 22.05% |
| NKE240628C00095000 | 2024-05-24 1:56PM EDT | 2024-06-28 | 2.50 | 2.27 | 2.45 | +0.27 | +12.11% | 16 | 179 | 34.47% |
| NKE240705C00095000 | 2024-05-27 12:13AM EDT | 2024-07-05 | 2.69 | 2.46 | 2.69 | +0.47 | +21.17% | 10 | 1 | 33.36% |
| NKE240719C00095000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 3.04 | 3.00 | 3.05 | +0.18 | +6.29% | 80 | 4,978 | 31.35% |
| NKE240920C00095000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 4.40 | 4.40 | 4.50 | +0.20 | +4.76% | 366 | 2,533 | 28.41% |
| NKE241018C00095000 | 2024-05-24 3:58PM EDT | 2024-10-18 | 5.86 | 5.80 | 5.90 | +0.21 | +3.72% | 2 | 1,025 | 31.62% |
| NKE241220C00095000 | 2024-05-23 1:25PM EDT | 2024-12-20 | 7.55 | 7.35 | 7.50 | 0.00 | - | 8 | 1,441 | 32.19% |
| NKE250117C00095000 | 2024-05-24 3:50PM EDT | 2025-01-17 | 7.95 | 7.65 | 8.15 | +0.15 | +1.92% | 13 | 6,085 | 32.43% |
| NKE250321C00095000 | 2024-05-24 1:06PM EDT | 2025-03-21 | 9.28 | 9.05 | 9.30 | -0.47 | -4.82% | 1 | 1,079 | 32.28% |
| NKE250620C00095000 | 2024-05-23 2:14PM EDT | 2025-06-20 | 10.92 | 9.95 | 10.95 | +0.21 | +1.96% | 1 | 575 | 32.63% |
| NKE251219C00095000 | 2024-05-22 9:53AM EDT | 2025-12-19 | 14.50 | 13.40 | 14.35 | 0.00 | - | 2 | 34 | 34.40% |
| NKE260116C00095000 | 2024-05-24 3:47PM EDT | 2026-01-16 | 14.60 | 14.35 | 14.95 | -0.40 | -2.67% | 2 | 408 | 34.88% |
| NKE261218C00095000 | 2024-05-23 9:30AM EDT | 2026-12-18 | 18.95 | 18.10 | 19.35 | 0.00 | - | 1 | 64 | 35.56% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240531P00095000 | 2024-05-24 1:44PM EDT | 2024-05-31 | 3.28 | 3.25 | 3.40 | +0.15 | +4.79% | 71 | 155 | 24.71% |
| NKE240607P00095000 | 2024-05-24 2:19PM EDT | 2024-06-07 | 3.65 | 3.75 | 3.90 | -0.02 | -0.54% | 8 | 28 | 27.20% |
| NKE240614P00095000 | 2024-05-24 10:53AM EDT | 2024-06-14 | 4.17 | 3.95 | 4.10 | +0.86 | +25.98% | 2 | 20 | 24.54% |
| NKE240621P00095000 | 2024-05-24 3:43PM EDT | 2024-06-21 | 4.19 | 4.15 | 4.25 | -0.50 | -10.66% | 90 | 8,907 | 22.78% |
| NKE240628P00095000 | 2024-05-22 3:36PM EDT | 2024-06-28 | 5.10 | 5.40 | 5.60 | 0.00 | - | 16 | 20 | 33.53% |
| NKE240719P00095000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 5.90 | 5.85 | 6.00 | -0.40 | -6.35% | 21 | 3,835 | 29.16% |
| NKE240920P00095000 | 2024-05-24 3:58PM EDT | 2024-09-20 | 6.82 | 6.80 | 6.90 | +0.22 | +3.33% | 253 | 2,676 | 24.27% |
| NKE241018P00095000 | 2024-05-24 2:18PM EDT | 2024-10-18 | 7.74 | 7.80 | 7.95 | -0.06 | -0.77% | 2 | 1,837 | 26.40% |
| NKE241220P00095000 | 2024-05-02 3:31PM EDT | 2024-12-20 | 9.03 | 8.85 | 9.20 | +0.17 | +1.92% | 1 | 1,760 | 26.60% |
| NKE250117P00095000 | 2024-05-24 9:32AM EDT | 2025-01-17 | 9.32 | 9.15 | 10.35 | -0.13 | -1.38% | 1 | 3,848 | 28.88% |
| NKE250321P00095000 | 2024-05-22 1:22PM EDT | 2025-03-21 | 9.55 | 9.80 | 10.05 | 0.00 | - | 2 | 365 | 24.76% |
| NKE250620P00095000 | 2024-05-22 12:08PM EDT | 2025-06-20 | 10.55 | 10.70 | 11.00 | 0.00 | - | 10 | 6,619 | 24.20% |
| NKE251219P00095000 | 2024-05-03 10:25AM EDT | 2025-12-19 | 12.50 | 12.45 | 14.65 | 0.00 | - | 1 | 223 | 27.95% |
| NKE260116P00095000 | 2024-05-22 12:27PM EDT | 2026-01-16 | 12.75 | 12.85 | 13.30 | 0.00 | - | 17 | 1,402 | 24.41% |
| NKE261218P00095000 | 2024-05-08 10:48AM EDT | 2026-12-18 | 14.25 | 13.80 | 16.95 | 0.00 | - | 5 | 225 | 25.81% |
© 2024 Yahoo. All rights reserved.