NIKE, Inc. (NKE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241011C00060000 | 2024-10-02 2:03PM EDT | 60.00 | 23.60 | 20.60 | 20.75 | 0.00 | - | 2 | 5 | 0.00% |
| NKE241011C00065000 | 2024-10-04 3:09PM EDT | 65.00 | 17.40 | 15.60 | 15.80 | 0.00 | - | 2 | 5 | 0.00% |
| NKE241011C00066000 | 2024-10-03 2:47PM EDT | 66.00 | 16.25 | 14.10 | 14.75 | 0.00 | - | - | 2 | 0.00% |
| NKE241011C00067000 | 2024-09-30 9:33AM EDT | 67.00 | 22.40 | 13.15 | 13.80 | 0.00 | - | 1 | 2 | 0.00% |
| NKE241011C00070000 | 2024-10-04 2:56PM EDT | 70.00 | 12.35 | 10.65 | 10.75 | 0.00 | - | 5 | 5 | 0.00% |
| NKE241011C00071000 | 2024-10-04 2:36PM EDT | 71.00 | 11.30 | 9.50 | 9.75 | 0.00 | - | 105 | 105 | 0.00% |
| NKE241011C00072000 | 2024-09-05 11:35AM EDT | 72.00 | 10.08 | 10.20 | 10.50 | 0.00 | - | - | 1 | 129.98% |
| NKE241011C00073000 | 2024-10-04 2:32PM EDT | 73.00 | 9.24 | 7.40 | 7.80 | 0.00 | - | 1 | 16 | 0.00% |
| NKE241011C00074000 | 2024-10-04 12:14PM EDT | 74.00 | 8.88 | 6.05 | 6.80 | 0.00 | - | 1 | 2 | 0.00% |
| NKE241011C00075000 | 2024-10-07 11:23AM EDT | 75.00 | 5.82 | 5.65 | 5.80 | -1.48 | -20.27% | 1 | 22 | 0.00% |
| NKE241011C00076000 | 2024-10-04 2:42PM EDT | 76.00 | 5.10 | 4.65 | 4.80 | -1.15 | -18.40% | 1 | 48 | 0.00% |
| NKE241011C00077000 | 2024-10-07 11:04AM EDT | 77.00 | 3.90 | 3.65 | 3.85 | -1.50 | -27.78% | 7 | 169 | 0.00% |
| NKE241011C00078000 | 2024-10-07 11:32AM EDT | 78.00 | 2.90 | 2.80 | 2.89 | -1.50 | -34.09% | 6 | 125 | 17.38% |
| NKE241011C00079000 | 2024-10-07 11:43AM EDT | 79.00 | 2.06 | 1.96 | 2.05 | -1.37 | -39.94% | 30 | 912 | 21.19% |
| NKE241011C00080000 | 2024-10-07 12:34PM EDT | 80.00 | 1.28 | 1.28 | 1.31 | -1.35 | -51.33% | 832 | 158 | 21.44% |
| NKE241011C00081000 | 2024-10-07 12:34PM EDT | 81.00 | 0.74 | 0.71 | 0.75 | -1.16 | -61.05% | 1,054 | 196 | 21.58% |
| NKE241011C00082000 | 2024-10-07 12:35PM EDT | 82.00 | 0.39 | 0.37 | 0.39 | -0.84 | -68.29% | 1,651 | 1,055 | 22.07% |
| NKE241011C00083000 | 2024-10-07 12:31PM EDT | 83.00 | 0.20 | 0.18 | 0.20 | -0.51 | -72.86% | 934 | 2,062 | 23.19% |
| NKE241011C00084000 | 2024-10-07 12:20PM EDT | 84.00 | 0.10 | 0.09 | 0.11 | -0.31 | -75.61% | 605 | 1,613 | 25.00% |
| NKE241011C00085000 | 2024-10-07 12:31PM EDT | 85.00 | 0.06 | 0.06 | 0.07 | -0.16 | -69.57% | 2,631 | 3,464 | 27.54% |
| NKE241011C00086000 | 2024-10-07 12:22PM EDT | 86.00 | 0.05 | 0.04 | 0.05 | -0.05 | -55.56% | 411 | 1,013 | 30.47% |
| NKE241011C00087000 | 2024-10-07 12:20PM EDT | 87.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 209 | 680 | 33.59% |
| NKE241011C00088000 | 2024-10-07 12:30PM EDT | 88.00 | 0.03 | 0.01 | 0.03 | -0.02 | -50.00% | 129 | 1,573 | 35.94% |
| NKE241011C00089000 | 2024-10-07 12:32PM EDT | 89.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 113 | 1,204 | 40.23% |
| NKE241011C00090000 | 2024-10-07 12:13PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1,460 | 1,946 | 41.41% |
| NKE241011C00091000 | 2024-10-07 12:29PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 450 | 1,234 | 41.41% |
| NKE241011C00092000 | 2024-10-07 9:50AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 114 | 737 | 44.53% |
| NKE241011C00093000 | 2024-10-04 2:15PM EDT | 93.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 33 | 751 | 48.44% |
| NKE241011C00094000 | 2024-10-04 3:50PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 1,250 | 51.56% |
| NKE241011C00095000 | 2024-10-07 9:32AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 1,692 | 50.00% |
| NKE241011C00096000 | 2024-10-07 10:32AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 487 | 53.13% |
| NKE241011C00097000 | 2024-10-04 12:20PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 707 | 56.25% |
| NKE241011C00098000 | 2024-10-07 9:31AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 245 | 59.38% |
| NKE241011C00099000 | 2024-10-04 11:11AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 657 | 62.50% |
| NKE241011C00100000 | 2024-10-04 3:04PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,878 | 65.63% |
| NKE241011C00101000 | 2024-10-03 11:30AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 367 | 67.19% |
| NKE241011C00102000 | 2024-10-03 10:01AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 690 | 68.75% |
| NKE241011C00103000 | 2024-10-03 9:49AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 189 | 71.88% |
| NKE241011C00104000 | 2024-10-03 1:26PM EDT | 104.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 338 | 75.00% |
| NKE241011C00105000 | 2024-10-07 10:46AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,408 | 78.13% |
| NKE241011C00106000 | 2024-10-03 9:58AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 260 | 81.25% |
| NKE241011C00107000 | 2024-10-02 9:48AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 81.25% |
| NKE241011C00110000 | 2024-10-07 10:15AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 941 | 90.63% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241011P00050000 | 2024-10-01 11:25AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 150.00% |
| NKE241011P00060000 | 2024-10-01 3:42PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 37 | 35 | 107.03% |
| NKE241011P00065000 | 2024-10-07 9:36AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 563 | 68.75% |
| NKE241011P00066000 | 2024-10-03 3:48PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 169 | 62.50% |
| NKE241011P00067000 | 2024-10-04 9:44AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 153 | 59.38% |
| NKE241011P00068000 | 2024-10-07 10:36AM EDT | 68.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 216 | 64.06% |
| NKE241011P00069000 | 2024-10-07 9:30AM EDT | 69.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 183 | 66.41% |
| NKE241011P00070000 | 2024-10-03 3:45PM EDT | 70.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 122 | 879 | 52.34% |
| NKE241011P00071000 | 2024-10-03 1:39PM EDT | 71.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 199 | 45.31% |
| NKE241011P00072000 | 2024-10-07 11:09AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 478 | 41.41% |
| NKE241011P00073000 | 2024-10-07 12:09PM EDT | 73.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 103 | 452 | 40.63% |
| NKE241011P00074000 | 2024-10-07 12:16PM EDT | 74.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 3 | 258 | 37.89% |
| NKE241011P00075000 | 2024-10-07 12:30PM EDT | 75.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 222 | 1,112 | 34.77% |
| NKE241011P00076000 | 2024-10-07 12:27PM EDT | 76.00 | 0.05 | 0.05 | 0.06 | +0.02 | +50.00% | 80 | 573 | 32.03% |
| NKE241011P00077000 | 2024-10-07 12:30PM EDT | 77.00 | 0.10 | 0.09 | 0.12 | +0.05 | +100.00% | 153 | 1,507 | 31.25% |
| NKE241011P00078000 | 2024-10-07 12:31PM EDT | 78.00 | 0.17 | 0.16 | 0.18 | +0.10 | +142.86% | 609 | 1,155 | 28.13% |
| NKE241011P00079000 | 2024-10-07 12:34PM EDT | 79.00 | 0.32 | 0.31 | 0.33 | +0.18 | +128.57% | 580 | 749 | 26.71% |
| NKE241011P00080000 | 2024-10-07 12:34PM EDT | 80.00 | 0.61 | 0.58 | 0.62 | +0.34 | +125.93% | 2,955 | 4,425 | 26.47% |
| NKE241011P00081000 | 2024-10-07 12:33PM EDT | 81.00 | 1.06 | 1.06 | 1.10 | +0.58 | +131.82% | 983 | 1,078 | 27.30% |
| NKE241011P00082000 | 2024-10-07 12:32PM EDT | 82.00 | 1.72 | 1.68 | 1.74 | +0.89 | +107.23% | 1,157 | 1,564 | 28.37% |
| NKE241011P00083000 | 2024-10-07 12:19PM EDT | 83.00 | 2.49 | 2.40 | 2.59 | +1.16 | +87.22% | 191 | 1,023 | 32.42% |
| NKE241011P00084000 | 2024-10-07 12:26PM EDT | 84.00 | 3.50 | 3.40 | 3.50 | +1.50 | +75.00% | 134 | 789 | 36.72% |
| NKE241011P00085000 | 2024-10-07 12:21PM EDT | 85.00 | 4.45 | 4.35 | 4.45 | +1.58 | +55.05% | 151 | 587 | 41.31% |
| NKE241011P00086000 | 2024-10-07 12:05PM EDT | 86.00 | 5.54 | 5.35 | 5.45 | +1.84 | +49.73% | 27 | 577 | 47.56% |
| NKE241011P00087000 | 2024-10-07 12:08PM EDT | 87.00 | 6.60 | 6.30 | 6.50 | +1.80 | +37.50% | 49 | 1,297 | 50.88% |
| NKE241011P00088000 | 2024-10-07 11:54AM EDT | 88.00 | 7.50 | 7.35 | 7.45 | +1.72 | +29.76% | 28 | 553 | 56.45% |
| NKE241011P00089000 | 2024-10-07 11:29AM EDT | 89.00 | 8.32 | 8.35 | 8.45 | +1.67 | +25.11% | 14 | 507 | 61.82% |
| NKE241011P00090000 | 2024-10-07 10:42AM EDT | 90.00 | 8.90 | 9.35 | 9.45 | +1.80 | +25.35% | 1 | 150 | 66.99% |
| NKE241011P00091000 | 2024-10-03 10:05AM EDT | 91.00 | 10.29 | 10.35 | 10.50 | +2.41 | +30.58% | 2 | 15 | 73.63% |
| NKE241011P00092000 | 2024-10-02 2:13PM EDT | 92.00 | 8.50 | 11.35 | 11.50 | 0.00 | - | 46 | 13 | 78.71% |
| NKE241011P00093000 | 2024-10-03 3:52PM EDT | 93.00 | 10.76 | 12.20 | 12.70 | 0.00 | - | 16 | 0 | 85.16% |
| NKE241011P00094000 | 2024-09-24 10:01AM EDT | 94.00 | 7.65 | 13.35 | 13.45 | 0.00 | - | 1 | 0 | 86.43% |
| NKE241011P00095000 | 2024-10-03 3:52PM EDT | 95.00 | 12.88 | 14.35 | 14.50 | 0.00 | - | 279 | 0 | 92.77% |
| NKE241011P00096000 | 2024-10-02 10:32AM EDT | 96.00 | 13.14 | 15.35 | 15.50 | 0.00 | - | 1 | 0 | 97.36% |
| NKE241011P00098000 | 2024-10-02 3:34PM EDT | 98.00 | 14.75 | 16.85 | 18.10 | 0.00 | - | - | 0 | 109.96% |
| NKE241011P00099000 | 2024-09-27 10:23AM EDT | 99.00 | 9.55 | 18.30 | 18.50 | 0.00 | - | 4 | 0 | 108.20% |
| NKE241011P00100000 | 2024-10-04 11:47AM EDT | 100.00 | 17.50 | 18.85 | 19.50 | 0.00 | - | 2 | 0 | 82.03% |
| NKE241011P00105000 | 2024-10-03 3:52PM EDT | 105.00 | 22.37 | 24.30 | 25.20 | 0.00 | - | 50 | 0 | 158.59% |
| NKE241011P00106000 | 2024-10-03 3:52PM EDT | 106.00 | 23.84 | 25.15 | 26.10 | 0.00 | - | - | 0 | 154.30% |
| NKE241011P00107000 | 2024-09-30 9:50AM EDT | 107.00 | 18.55 | 25.90 | 26.80 | 0.00 | - | - | 1 | 133.98% |
| NKE241011P00110000 | 2024-10-01 3:45PM EDT | 110.00 | 20.92 | 29.20 | 29.85 | 0.00 | - | - | 0 | 161.72% |
© 2024 Yahoo. All rights reserved.