NIKE, Inc. (NKE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240517C00050000 | 2024-03-27 3:43PM EDT | 50.00 | 44.36 | 43.75 | 45.30 | 0.00 | - | 16 | 8 | 301.61% |
| NKE240517C00065000 | 2024-04-10 10:22AM EDT | 65.00 | 25.00 | 24.80 | 27.60 | 0.00 | - | 27 | 27 | 116.65% |
| NKE240517C00070000 | 2024-04-11 3:38PM EDT | 70.00 | 22.65 | 20.10 | 22.65 | 0.00 | - | - | 8 | 101.17% |
| NKE240517C00075000 | 2024-04-24 11:24AM EDT | 75.00 | 20.10 | 15.15 | 17.75 | 0.00 | - | 4 | 10 | 82.32% |
| NKE240517C00080000 | 2024-04-23 12:22PM EDT | 80.00 | 14.75 | 9.45 | 12.80 | 0.00 | - | 1 | 125 | 54.59% |
| NKE240517C00082500 | 2024-04-25 10:03AM EDT | 82.50 | 9.80 | 7.55 | 8.55 | 0.00 | - | 10 | 27 | 43.31% |
| NKE240517C00085000 | 2024-05-01 2:31PM EDT | 85.00 | 6.45 | 5.00 | 6.20 | -1.90 | -22.75% | 7 | 85 | 36.33% |
| NKE240517C00086000 | 2024-04-23 12:20PM EDT | 86.00 | 9.00 | 4.60 | 5.55 | 0.00 | - | - | 2 | 37.87% |
| NKE240517C00087500 | 2024-05-01 11:18AM EDT | 87.50 | 3.70 | 3.75 | 3.85 | -3.61 | -49.38% | 3 | 107 | 27.91% |
| NKE240517C00088000 | 2024-05-01 11:29AM EDT | 88.00 | 3.50 | 3.35 | 3.50 | -2.45 | -41.18% | 65 | 59 | 27.74% |
| NKE240517C00089000 | 2024-05-01 3:58PM EDT | 89.00 | 2.75 | 2.68 | 2.92 | -3.25 | -54.17% | 16 | 16 | 28.30% |
| NKE240517C00090000 | 2024-05-01 3:04PM EDT | 90.00 | 2.68 | 2.08 | 2.14 | -0.87 | -24.51% | 711 | 3,482 | 25.32% |
| NKE240517C00091000 | 2024-05-01 3:13PM EDT | 91.00 | 2.16 | 1.56 | 1.63 | -1.92 | -47.06% | 646 | 7 | 24.88% |
| NKE240517C00092000 | 2024-05-01 3:44PM EDT | 92.00 | 1.37 | 1.13 | 1.18 | -0.83 | -37.73% | 405 | 29 | 24.15% |
| NKE240517C00092500 | 2024-05-01 3:56PM EDT | 92.50 | 1.01 | 0.95 | 1.00 | -0.99 | -49.50% | 699 | 2,302 | 23.98% |
| NKE240517C00093000 | 2024-05-01 3:58PM EDT | 93.00 | 0.82 | 0.79 | 0.86 | -0.90 | -52.33% | 58 | 232 | 24.10% |
| NKE240517C00094000 | 2024-05-01 3:35PM EDT | 94.00 | 0.61 | 0.53 | 0.59 | -0.64 | -51.20% | 86 | 881 | 23.68% |
| NKE240517C00095000 | 2024-05-01 3:57PM EDT | 95.00 | 0.39 | 0.36 | 0.40 | -0.46 | -54.12% | 1,024 | 3,541 | 23.54% |
| NKE240517C00096000 | 2024-05-01 3:36PM EDT | 96.00 | 0.32 | 0.24 | 0.27 | -0.34 | -51.52% | 43 | 2,342 | 23.58% |
| NKE240517C00097000 | 2024-05-01 3:41PM EDT | 97.00 | 0.20 | 0.16 | 0.18 | -0.24 | -54.55% | 306 | 315 | 23.73% |
| NKE240517C00097500 | 2024-05-01 3:51PM EDT | 97.50 | 0.15 | 0.13 | 0.15 | -0.20 | -57.14% | 155 | 2,358 | 23.93% |
| NKE240517C00098000 | 2024-05-01 3:24PM EDT | 98.00 | 0.16 | 0.11 | 0.13 | -0.15 | -48.39% | 277 | 603 | 24.37% |
| NKE240517C00099000 | 2024-05-01 10:31AM EDT | 99.00 | 0.13 | 0.07 | 0.11 | -0.09 | -40.91% | 14 | 2,561 | 25.78% |
| NKE240517C00100000 | 2024-05-01 3:42PM EDT | 100.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 692 | 4,876 | 25.78% |
| NKE240517C00101000 | 2024-04-30 3:04PM EDT | 101.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 7 | 56 | 29.10% |
| NKE240517C00102000 | 2024-05-01 3:10PM EDT | 102.00 | 0.20 | 0.02 | 0.20 | +0.11 | +122.22% | 7 | 236 | 36.43% |
| NKE240517C00103000 | 2024-04-29 11:06AM EDT | 103.00 | 0.08 | 0.01 | 1.29 | 0.00 | - | 2 | 34 | 52.10% |
| NKE240517C00104000 | 2024-04-30 11:59AM EDT | 104.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 2 | 39 | 54.54% |
| NKE240517C00105000 | 2024-05-01 3:14PM EDT | 105.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 528 | 7,712 | 32.62% |
| NKE240517C00106000 | 2024-04-30 9:50AM EDT | 106.00 | 0.04 | 0.02 | 1.28 | 0.00 | - | 35 | 36 | 59.72% |
| NKE240517C00107000 | 2024-04-30 10:16AM EDT | 107.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 266 | 158 | 62.01% |
| NKE240517C00108000 | 2024-04-30 9:50AM EDT | 108.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 100 | 111 | 43.36% |
| NKE240517C00110000 | 2024-05-01 3:24PM EDT | 110.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 2,217 | 42.19% |
| NKE240517C00115000 | 2024-04-25 10:24AM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 2,413 | 46.88% |
| NKE240517C00120000 | 2024-04-30 10:29AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 630 | 51.56% |
| NKE240517C00125000 | 2024-04-23 1:44PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 237 | 53.91% |
| NKE240517C00130000 | 2024-04-22 2:48PM EDT | 130.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 84 | 80.66% |
| NKE240517C00135000 | 2024-05-01 2:30PM EDT | 135.00 | 0.02 | 0.00 | 1.26 | +0.01 | +100.00% | 2 | 2 | 115.92% |
| NKE240517C00140000 | 2024-03-21 10:54AM EDT | 140.00 | 0.16 | 0.00 | 1.26 | 0.00 | - | 2 | 3 | 123.73% |
| NKE240517C00145000 | 2024-03-21 3:52PM EDT | 145.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 82.81% |
| NKE240517C00150000 | 2024-04-30 10:08AM EDT | 150.00 | 0.09 | 0.00 | 0.73 | 0.00 | - | 10 | 26 | 125.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240517P00050000 | 2024-03-12 12:00PM EDT | 50.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | - | 1 | 114.06% |
| NKE240517P00060000 | 2024-04-23 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 51 | 71.88% |
| NKE240517P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 125 | 108.01% |
| NKE240517P00070000 | 2024-05-01 3:14PM EDT | 70.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 4 | 155 | 50.78% |
| NKE240517P00075000 | 2024-05-01 12:24PM EDT | 75.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 36 | 456 | 55.27% |
| NKE240517P00080000 | 2024-05-01 3:28PM EDT | 80.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 22 | 1,096 | 31.84% |
| NKE240517P00082500 | 2024-05-01 3:57PM EDT | 82.50 | 0.14 | 0.14 | 0.16 | +0.05 | +55.56% | 103 | 2,199 | 28.32% |
| NKE240517P00084000 | 2024-05-01 3:54PM EDT | 84.00 | 0.20 | 0.21 | 0.24 | +0.08 | +66.67% | 19 | 7 | 26.47% |
| NKE240517P00085000 | 2024-05-01 2:47PM EDT | 85.00 | 0.30 | 0.29 | 0.32 | +0.12 | +66.67% | 69 | 2,269 | 25.34% |
| NKE240517P00086000 | 2024-05-01 2:06PM EDT | 86.00 | 0.44 | 0.41 | 0.45 | +0.20 | +83.33% | 70 | 40 | 24.66% |
| NKE240517P00087000 | 2024-05-01 3:50PM EDT | 87.00 | 0.53 | 0.58 | 0.62 | +0.22 | +70.97% | 37 | 17 | 23.90% |
| NKE240517P00087500 | 2024-05-01 3:22PM EDT | 87.50 | 0.53 | 0.68 | 0.73 | +0.14 | +35.90% | 39 | 947 | 23.58% |
| NKE240517P00088000 | 2024-05-01 3:55PM EDT | 88.00 | 0.83 | 0.80 | 0.85 | +0.37 | +80.43% | 50 | 65 | 23.19% |
| NKE240517P00089000 | 2024-05-01 3:55PM EDT | 89.00 | 1.08 | 1.12 | 1.15 | +0.47 | +77.05% | 86 | 55 | 22.51% |
| NKE240517P00090000 | 2024-05-01 3:55PM EDT | 90.00 | 1.54 | 1.51 | 1.55 | +0.64 | +71.11% | 1,060 | 8,373 | 22.10% |
| NKE240517P00091000 | 2024-05-01 3:56PM EDT | 91.00 | 1.93 | 1.99 | 2.05 | +0.78 | +67.83% | 362 | 297 | 21.78% |
| NKE240517P00092000 | 2024-05-01 3:47PM EDT | 92.00 | 2.26 | 2.55 | 2.61 | +0.76 | +50.67% | 154 | 301 | 21.02% |
| NKE240517P00092500 | 2024-05-01 3:59PM EDT | 92.50 | 2.91 | 2.86 | 2.93 | +1.12 | +62.57% | 211 | 3,094 | 20.68% |
| NKE240517P00093000 | 2024-05-01 3:00PM EDT | 93.00 | 2.95 | 3.20 | 3.30 | +0.98 | +49.75% | 33 | 233 | 20.75% |
| NKE240517P00094000 | 2024-05-01 11:47AM EDT | 94.00 | 3.95 | 3.95 | 4.05 | +1.78 | +82.03% | 17 | 767 | 20.12% |
| NKE240517P00095000 | 2024-05-01 3:13PM EDT | 95.00 | 4.00 | 4.75 | 4.90 | +0.85 | +26.98% | 78 | 2,750 | 19.97% |
| NKE240517P00096000 | 2024-05-01 10:47AM EDT | 96.00 | 5.55 | 5.60 | 7.00 | +1.72 | +44.91% | 6 | 238 | 43.14% |
| NKE240517P00097000 | 2024-04-30 9:38AM EDT | 97.00 | 4.30 | 6.30 | 7.05 | 0.00 | - | 19 | 61 | 29.40% |
| NKE240517P00097500 | 2024-05-01 3:16PM EDT | 97.50 | 6.65 | 6.85 | 8.30 | +1.43 | +27.39% | 22 | 537 | 45.29% |
| NKE240517P00098000 | 2024-04-26 10:00AM EDT | 98.00 | 3.60 | 5.70 | 8.35 | 0.00 | - | 3 | 8 | 38.77% |
| NKE240517P00099000 | 2024-04-25 9:48AM EDT | 99.00 | 5.95 | 7.40 | 9.55 | 0.00 | - | - | 2 | 45.73% |
| NKE240517P00100000 | 2024-05-01 3:28PM EDT | 100.00 | 8.55 | 9.30 | 10.35 | +2.38 | +38.57% | 925 | 196 | 44.73% |
| NKE240517P00103000 | 2024-04-26 10:00AM EDT | 103.00 | 8.00 | 10.80 | 14.30 | 0.00 | - | 2 | 0 | 71.61% |
| NKE240517P00105000 | 2024-04-23 10:38AM EDT | 105.00 | 10.67 | 13.60 | 15.80 | 0.00 | - | 2 | 5 | 68.12% |
| NKE240517P00110000 | 2024-04-29 3:55PM EDT | 110.00 | 15.90 | 18.35 | 20.80 | 0.00 | - | 40 | 0 | 81.20% |
| NKE240517P00115000 | 2024-04-11 9:55AM EDT | 115.00 | 23.39 | 22.60 | 26.30 | 0.00 | - | 4 | 0 | 104.00% |
| NKE240517P00120000 | 2024-04-18 11:17AM EDT | 120.00 | 24.39 | 27.65 | 31.40 | 0.00 | - | 1 | 0 | 117.65% |
| NKE240517P00125000 | 2024-03-21 3:58PM EDT | 125.00 | 24.20 | 28.00 | 32.50 | 0.00 | - | - | 0 | 0.00% |
| NKE240517P00130000 | 2024-03-25 1:16PM EDT | 130.00 | 36.50 | 34.90 | 36.60 | 0.00 | - | 5 | 0 | 0.00% |
| NKE240517P00145000 | 2024-03-22 3:56PM EDT | 145.00 | 51.65 | 48.00 | 52.60 | 0.00 | - | 6 | 0 | 0.00% |
| NKE240517P00150000 | 2024-04-02 12:07PM EDT | 150.00 | 58.70 | 57.85 | 61.55 | 0.00 | - | 4 | 0 | 92.19% |
© 2024 Yahoo. All rights reserved.