NIKE, Inc. (NKE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524C00070000 | 2024-04-16 1:36PM EDT | 70.00 | 24.00 | 21.30 | 24.20 | 0.00 | - | 1 | 1 | 75.00% |
| NKE240524C00080000 | 2024-04-16 9:40AM EDT | 80.00 | 12.60 | 11.55 | 14.00 | 0.00 | - | 10 | 10 | 70.17% |
| NKE240524C00081000 | 2024-04-12 10:26AM EDT | 81.00 | 11.95 | 10.55 | 12.25 | 0.00 | - | 1 | 1 | 53.05% |
| NKE240524C00085000 | 2024-05-01 10:59AM EDT | 85.00 | 6.43 | 7.65 | 7.85 | 0.00 | - | 1 | 19 | 32.08% |
| NKE240524C00086000 | 2024-05-02 10:06AM EDT | 86.00 | 6.50 | 6.80 | 6.90 | 0.00 | - | 1 | 2 | 29.88% |
| NKE240524C00087000 | 2024-05-01 11:30AM EDT | 87.00 | 4.62 | 5.90 | 6.05 | 0.00 | - | 1 | 14 | 29.10% |
| NKE240524C00088000 | 2024-05-03 1:13PM EDT | 88.00 | 5.10 | 5.05 | 5.20 | +1.34 | +35.64% | 5 | 12 | 27.86% |
| NKE240524C00089000 | 2024-05-01 2:07PM EDT | 89.00 | 3.20 | 4.30 | 4.40 | 0.00 | - | 14 | 42 | 26.81% |
| NKE240524C00090000 | 2024-05-01 3:27PM EDT | 90.00 | 3.20 | 3.50 | 3.60 | 0.00 | - | 227 | 192 | 25.22% |
| NKE240524C00091000 | 2024-05-03 1:13PM EDT | 91.00 | 2.87 | 2.84 | 2.91 | +0.13 | +4.74% | 15 | 210 | 24.37% |
| NKE240524C00092000 | 2024-05-03 12:27PM EDT | 92.00 | 2.26 | 2.21 | 2.29 | -0.13 | -5.44% | 5 | 137 | 23.56% |
| NKE240524C00093000 | 2024-05-03 1:13PM EDT | 93.00 | 1.76 | 1.72 | 1.77 | -0.19 | -9.74% | 39 | 234 | 23.05% |
| NKE240524C00094000 | 2024-05-03 1:13PM EDT | 94.00 | 1.32 | 1.29 | 1.33 | -0.13 | -8.97% | 16 | 242 | 22.61% |
| NKE240524C00095000 | 2024-05-03 11:31AM EDT | 95.00 | 0.89 | 0.94 | 0.98 | -0.22 | -19.82% | 10 | 410 | 22.32% |
| NKE240524C00096000 | 2024-05-03 1:13PM EDT | 96.00 | 0.68 | 0.67 | 0.71 | -0.12 | -15.00% | 23 | 107 | 22.17% |
| NKE240524C00097000 | 2024-05-03 1:41PM EDT | 97.00 | 0.49 | 0.47 | 0.51 | -0.11 | -18.33% | 22 | 182 | 22.17% |
| NKE240524C00098000 | 2024-05-03 10:46AM EDT | 98.00 | 0.33 | 0.32 | 0.35 | -0.09 | -21.43% | 6 | 111 | 22.02% |
| NKE240524C00099000 | 2024-05-03 1:42PM EDT | 99.00 | 0.24 | 0.22 | 0.24 | -0.03 | -11.54% | 17 | 67 | 22.02% |
| NKE240524C00100000 | 2024-05-03 1:36PM EDT | 100.00 | 0.17 | 0.15 | 0.17 | -0.02 | -10.53% | 16 | 240 | 22.32% |
| NKE240524C00101000 | 2024-05-02 11:06AM EDT | 101.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 3 | 167 | 22.66% |
| NKE240524C00102000 | 2024-05-01 12:33PM EDT | 102.00 | 0.08 | 0.07 | 0.13 | 0.00 | - | 5 | 131 | 25.00% |
| NKE240524C00103000 | 2024-05-01 10:22AM EDT | 103.00 | 0.08 | 0.06 | 0.70 | 0.00 | - | 2 | 82 | 41.19% |
| NKE240524C00104000 | 2024-05-01 11:51AM EDT | 104.00 | 0.08 | 0.03 | 0.70 | 0.00 | - | 2 | 17 | 43.58% |
| NKE240524C00105000 | 2024-05-01 11:48AM EDT | 105.00 | 0.11 | 0.02 | 0.70 | 0.00 | - | 2 | 34 | 45.90% |
| NKE240524C00106000 | 2024-05-01 11:50AM EDT | 106.00 | 0.08 | 0.02 | 0.20 | 0.00 | - | 2 | 45 | 35.25% |
| NKE240524C00107000 | 2024-05-01 9:30AM EDT | 107.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 2 | 10 | 35.89% |
| NKE240524C00110000 | 2024-04-30 9:54AM EDT | 110.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 200 | 41 | 47.75% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524P00075000 | 2024-05-01 1:38PM EDT | 75.00 | 0.08 | 0.01 | 0.90 | 0.00 | - | 22 | 22 | 60.55% |
| NKE240524P00078000 | 2024-05-01 10:13AM EDT | 78.00 | 0.21 | 0.02 | 0.20 | +0.07 | +50.00% | 1 | 9 | 42.58% |
| NKE240524P00079000 | 2024-05-01 11:47AM EDT | 79.00 | 0.19 | 0.02 | 0.38 | 0.00 | - | 2 | 20 | 46.34% |
| NKE240524P00080000 | 2024-05-01 2:33PM EDT | 80.00 | 0.15 | 0.06 | 0.17 | 0.00 | - | 3 | 31 | 36.08% |
| NKE240524P00081000 | 2024-04-30 11:57AM EDT | 81.00 | 0.15 | 0.04 | 0.28 | 0.00 | - | 2 | 3 | 37.55% |
| NKE240524P00082000 | 2024-04-30 11:57AM EDT | 82.00 | 0.17 | 0.04 | 0.70 | 0.00 | - | 2 | 6 | 45.12% |
| NKE240524P00083000 | 2024-05-03 9:49AM EDT | 83.00 | 0.11 | 0.13 | 0.16 | -0.09 | -45.00% | 2 | 115 | 28.08% |
| NKE240524P00084000 | 2024-05-02 2:45PM EDT | 84.00 | 0.20 | 0.16 | 0.19 | 0.00 | - | 1 | 88 | 26.56% |
| NKE240524P00085000 | 2024-05-02 2:57PM EDT | 85.00 | 0.26 | 0.21 | 0.24 | 0.00 | - | 9 | 2,402 | 25.44% |
| NKE240524P00086000 | 2024-05-02 2:45PM EDT | 86.00 | 0.34 | 0.28 | 0.31 | 0.00 | - | 1 | 16 | 24.41% |
| NKE240524P00087000 | 2024-05-03 9:37AM EDT | 87.00 | 0.31 | 0.37 | 0.41 | -0.48 | -60.76% | 1 | 145 | 23.54% |
| NKE240524P00088000 | 2024-05-03 11:43AM EDT | 88.00 | 0.57 | 0.51 | 0.55 | -0.07 | -10.94% | 8 | 96 | 22.83% |
| NKE240524P00089000 | 2024-05-03 11:02AM EDT | 89.00 | 0.79 | 0.70 | 0.73 | 0.00 | - | 18 | 83 | 22.07% |
| NKE240524P00090000 | 2024-05-03 1:44PM EDT | 90.00 | 0.96 | 0.96 | 0.99 | -0.27 | -21.95% | 20 | 261 | 21.66% |
| NKE240524P00091000 | 2024-05-02 3:32PM EDT | 91.00 | 1.42 | 1.28 | 1.34 | 0.00 | - | 3 | 54 | 21.49% |
| NKE240524P00092000 | 2024-05-03 10:28AM EDT | 92.00 | 1.65 | 1.67 | 1.75 | -0.58 | -26.01% | 3 | 147 | 21.12% |
| NKE240524P00093000 | 2024-05-03 11:31AM EDT | 93.00 | 2.38 | 2.15 | 2.23 | +0.06 | +2.59% | 2 | 82 | 20.61% |
| NKE240524P00094000 | 2024-05-03 11:54AM EDT | 94.00 | 2.95 | 2.71 | 2.80 | -0.45 | -13.24% | 1 | 40 | 20.17% |
| NKE240524P00095000 | 2024-05-03 1:39PM EDT | 95.00 | 3.39 | 3.40 | 3.50 | -0.35 | -9.36% | 7 | 51 | 20.29% |
| NKE240524P00096000 | 2024-05-01 2:28PM EDT | 96.00 | 5.72 | 4.10 | 4.25 | 0.00 | - | 7 | 10 | 20.17% |
| NKE240524P00097000 | 2024-05-01 10:49AM EDT | 97.00 | 6.45 | 4.95 | 5.10 | 0.00 | - | 1 | 5 | 20.68% |
| NKE240524P00098000 | 2024-05-02 9:44AM EDT | 98.00 | 6.59 | 5.75 | 5.95 | 0.00 | - | 1 | 54 | 20.36% |
| NKE240524P00099000 | 2024-04-11 2:38PM EDT | 99.00 | 6.96 | 6.60 | 6.95 | 0.00 | - | - | 0 | 22.75% |
| NKE240524P00100000 | 2024-04-25 3:52PM EDT | 100.00 | 6.25 | 6.00 | 8.35 | 0.00 | - | 1 | 2 | 33.11% |
| NKE240524P00101000 | 2024-05-02 1:04PM EDT | 101.00 | 9.14 | 7.30 | 10.10 | 0.00 | - | 5 | 5 | 47.46% |
| NKE240524P00102000 | 2024-04-08 9:52AM EDT | 102.00 | 12.22 | 8.20 | 10.30 | 0.00 | - | 1 | 0 | 37.26% |
| NKE240524P00103000 | 2024-04-25 10:01AM EDT | 103.00 | 10.00 | 9.30 | 11.95 | 0.00 | - | 1 | 2 | 50.81% |
| NKE240524P00104000 | 2024-04-26 1:40PM EDT | 104.00 | 9.70 | 10.00 | 12.90 | 0.00 | - | 2 | 0 | 52.64% |
| NKE240524P00105000 | 2024-04-09 3:25PM EDT | 105.00 | 14.88 | 11.20 | 13.55 | 0.00 | - | - | 2 | 49.17% |
| NKE240524P00107000 | 2024-04-19 12:47PM EDT | 107.00 | 11.33 | 13.10 | 15.95 | 0.00 | - | 3 | 0 | 60.96% |
| NKE240524P00115000 | 2024-04-22 3:39PM EDT | 115.00 | 20.50 | 21.15 | 23.95 | 0.00 | - | 4 | 3 | 78.81% |
© 2024 Yahoo. All rights reserved.