NIKE, Inc. (NKE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00070000 | 2024-04-12 9:39AM EDT | 70.00 | 21.92 | 21.40 | 24.05 | 0.00 | - | 1 | 1 | 133.59% |
| NKE240510C00075000 | 2024-04-15 10:01AM EDT | 75.00 | 18.70 | 16.20 | 19.10 | 0.00 | - | 1 | 1 | 103.03% |
| NKE240510C00080000 | 2024-04-18 10:30AM EDT | 80.00 | 15.90 | 11.00 | 13.00 | 0.00 | - | 1 | 3 | 90.72% |
| NKE240510C00083000 | 2024-04-16 9:34AM EDT | 83.00 | 10.15 | 8.65 | 10.75 | 0.00 | - | 1 | 2 | 64.11% |
| NKE240510C00084000 | 2024-05-02 10:11AM EDT | 84.00 | 8.06 | 7.30 | 10.05 | 0.00 | - | 5 | 11 | 58.06% |
| NKE240510C00085000 | 2024-05-02 9:57AM EDT | 85.00 | 7.00 | 6.85 | 9.15 | 0.00 | - | 1 | 3 | 62.60% |
| NKE240510C00086000 | 2024-05-02 9:33AM EDT | 86.00 | 5.45 | 5.75 | 7.60 | 0.00 | - | 1 | 2 | 71.68% |
| NKE240510C00087000 | 2024-05-02 10:08AM EDT | 87.00 | 5.30 | 4.95 | 5.55 | 0.00 | - | 1 | 65 | 38.48% |
| NKE240510C00088000 | 2024-05-03 11:47AM EDT | 88.00 | 4.20 | 4.25 | 4.80 | -0.30 | -6.67% | 40 | 85 | 39.99% |
| NKE240510C00089000 | 2024-05-01 2:56PM EDT | 89.00 | 3.08 | 3.45 | 3.60 | 0.00 | - | 27 | 48 | 29.15% |
| NKE240510C00090000 | 2024-05-03 10:38AM EDT | 90.00 | 2.88 | 2.68 | 2.78 | +0.06 | +2.13% | 28 | 314 | 27.44% |
| NKE240510C00091000 | 2024-05-03 12:10PM EDT | 91.00 | 1.90 | 1.95 | 1.99 | -0.21 | -9.95% | 14 | 333 | 24.95% |
| NKE240510C00092000 | 2024-05-03 12:22PM EDT | 92.00 | 1.28 | 1.32 | 1.35 | -0.22 | -14.67% | 61 | 317 | 23.61% |
| NKE240510C00093000 | 2024-05-03 12:08PM EDT | 93.00 | 0.80 | 0.83 | 0.86 | -0.26 | -24.53% | 695 | 1,179 | 22.80% |
| NKE240510C00094000 | 2024-05-03 12:25PM EDT | 94.00 | 0.47 | 0.47 | 0.49 | -0.19 | -28.79% | 220 | 652 | 21.83% |
| NKE240510C00095000 | 2024-05-03 12:24PM EDT | 95.00 | 0.25 | 0.23 | 0.26 | -0.14 | -35.90% | 308 | 1,070 | 21.34% |
| NKE240510C00096000 | 2024-05-03 12:25PM EDT | 96.00 | 0.11 | 0.11 | 0.15 | -0.08 | -42.11% | 189 | 1,512 | 21.97% |
| NKE240510C00097000 | 2024-05-03 11:25AM EDT | 97.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 77 | 401 | 21.68% |
| NKE240510C00098000 | 2024-05-03 10:46AM EDT | 98.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 17 | 546 | 23.44% |
| NKE240510C00099000 | 2024-05-03 10:22AM EDT | 99.00 | 0.04 | 0.02 | 0.20 | -0.01 | -20.00% | 37 | 217 | 35.65% |
| NKE240510C00100000 | 2024-05-03 11:55AM EDT | 100.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 43 | 348 | 27.34% |
| NKE240510C00101000 | 2024-05-02 10:52AM EDT | 101.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 38 | 138 | 42.29% |
| NKE240510C00102000 | 2024-04-30 3:23PM EDT | 102.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 111 | 152 | 43.95% |
| NKE240510C00103000 | 2024-05-01 10:54AM EDT | 103.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 63 | 52.15% |
| NKE240510C00104000 | 2024-04-29 3:13PM EDT | 104.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 6 | 127 | 55.57% |
| NKE240510C00105000 | 2024-05-01 12:45PM EDT | 105.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 165 | 45.90% |
| NKE240510C00106000 | 2024-04-29 10:06AM EDT | 106.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 16 | 94 | 67.09% |
| NKE240510C00107000 | 2024-04-26 3:56PM EDT | 107.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 200 | 6 | 70.41% |
| NKE240510C00110000 | 2024-04-22 9:33AM EDT | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 80 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00065000 | 2024-05-01 9:52AM EDT | 65.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 10 | 10 | 140.43% |
| NKE240510P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 30 | 78.91% |
| NKE240510P00075000 | 2024-04-29 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 84 | 60.94% |
| NKE240510P00077000 | 2024-05-01 11:50AM EDT | 77.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 26 | 328 | 70.70% |
| NKE240510P00078000 | 2024-05-02 2:39PM EDT | 78.00 | 0.04 | 0.00 | 0.63 | 0.00 | - | 4 | 125 | 77.34% |
| NKE240510P00079000 | 2024-04-23 10:08AM EDT | 79.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 370 | 175 | 74.51% |
| NKE240510P00080000 | 2024-05-03 10:18AM EDT | 80.00 | 0.01 | 0.01 | 0.70 | -0.05 | -83.33% | 202 | 302 | 70.02% |
| NKE240510P00081000 | 2024-04-30 2:05PM EDT | 81.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 40 | 354 | 65.04% |
| NKE240510P00082000 | 2024-05-01 11:55AM EDT | 82.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 4 | 84 | 38.87% |
| NKE240510P00083000 | 2024-05-03 12:16PM EDT | 83.00 | 0.02 | 0.01 | 0.25 | -0.03 | -60.00% | 604 | 148 | 50.88% |
| NKE240510P00084000 | 2024-05-02 10:57AM EDT | 84.00 | 0.06 | 0.01 | 0.70 | 0.00 | - | 2 | 183 | 50.98% |
| NKE240510P00085000 | 2024-05-03 11:49AM EDT | 85.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 217 | 93 | 29.49% |
| NKE240510P00086000 | 2024-05-03 10:36AM EDT | 86.00 | 0.06 | 0.03 | 0.54 | -0.03 | -33.33% | 6 | 348 | 47.41% |
| NKE240510P00087000 | 2024-05-03 10:49AM EDT | 87.00 | 0.10 | 0.07 | 0.11 | -0.09 | -47.37% | 6 | 1,356 | 26.37% |
| NKE240510P00088000 | 2024-05-03 12:25PM EDT | 88.00 | 0.13 | 0.12 | 0.15 | -0.04 | -23.53% | 83 | 2,766 | 24.02% |
| NKE240510P00089000 | 2024-05-03 12:25PM EDT | 89.00 | 0.22 | 0.22 | 0.22 | -0.04 | -15.38% | 8 | 555 | 22.07% |
| NKE240510P00090000 | 2024-05-03 12:25PM EDT | 90.00 | 0.35 | 0.35 | 0.40 | -0.09 | -20.45% | 278 | 3,320 | 21.73% |
| NKE240510P00091000 | 2024-05-03 12:01PM EDT | 91.00 | 0.66 | 0.59 | 0.64 | -0.08 | -10.81% | 187 | 585 | 20.61% |
| NKE240510P00092000 | 2024-05-03 12:21PM EDT | 92.00 | 1.02 | 0.94 | 0.98 | -0.09 | -8.11% | 163 | 827 | 19.19% |
| NKE240510P00093000 | 2024-05-03 12:15PM EDT | 93.00 | 1.59 | 1.44 | 1.50 | -0.09 | -5.36% | 75 | 242 | 18.41% |
| NKE240510P00094000 | 2024-05-03 11:13AM EDT | 94.00 | 2.40 | 2.08 | 2.16 | -0.07 | -2.83% | 58 | 144 | 17.19% |
| NKE240510P00095000 | 2024-05-03 12:02PM EDT | 95.00 | 3.01 | 2.81 | 2.97 | +0.03 | +1.01% | 10 | 323 | 15.92% |
| NKE240510P00096000 | 2024-05-02 10:58AM EDT | 96.00 | 3.55 | 3.75 | 3.90 | -1.10 | -23.66% | 1 | 18 | 15.43% |
| NKE240510P00097000 | 2024-05-02 2:31PM EDT | 97.00 | 4.65 | 4.30 | 5.20 | 0.00 | - | 1 | 60 | 32.47% |
| NKE240510P00098000 | 2024-05-01 3:20PM EDT | 98.00 | 8.45 | 5.25 | 6.75 | 0.00 | - | 38 | 5 | 52.10% |
| NKE240510P00099000 | 2024-04-11 1:57PM EDT | 99.00 | 7.04 | 5.45 | 7.20 | 0.00 | - | 1 | 1 | 40.82% |
| NKE240510P00100000 | 2024-05-02 1:34PM EDT | 100.00 | 8.05 | 6.20 | 8.35 | 0.00 | - | 2 | 5 | 50.00% |
| NKE240510P00101000 | 2024-04-22 11:51AM EDT | 101.00 | 6.98 | 7.45 | 9.45 | 0.00 | - | 2 | 1 | 57.32% |
| NKE240510P00102000 | 2024-04-26 9:51AM EDT | 102.00 | 6.75 | 8.00 | 10.80 | 0.00 | - | 1 | 0 | 71.83% |
| NKE240510P00103000 | 2024-04-03 10:51AM EDT | 103.00 | 12.01 | 9.20 | 12.15 | 0.00 | - | 3 | 2 | 85.50% |
| NKE240510P00110000 | 2024-04-17 2:14PM EDT | 110.00 | 14.25 | 16.10 | 18.65 | 0.00 | - | 28 | 0 | 97.95% |
| NKE240510P00115000 | 2024-04-03 9:56AM EDT | 115.00 | 24.20 | 20.65 | 23.10 | 0.00 | - | 2 | 0 | 87.11% |
© 2024 Yahoo. All rights reserved.