NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240531C00083000 | 2024-05-03 10:56AM EDT | 83.00 | 9.43 | 9.20 | 10.10 | +0.98 | +11.60% | 1 | 2 | 40.85% |
| NKE240531C00086000 | 2024-05-02 9:41AM EDT | 86.00 | 6.34 | 6.85 | 7.00 | 0.00 | - | 1 | 2 | 30.13% |
| NKE240531C00088000 | 2024-04-26 11:52AM EDT | 88.00 | 7.43 | 5.15 | 6.20 | 0.00 | - | 1 | 3 | 37.87% |
| NKE240531C00089000 | 2024-05-01 3:41PM EDT | 89.00 | 3.70 | 4.40 | 4.55 | 0.00 | - | 27 | 33 | 26.86% |
| NKE240531C00090000 | 2024-05-03 2:58PM EDT | 90.00 | 3.75 | 3.70 | 3.80 | -0.05 | -1.32% | 27 | 8 | 25.68% |
| NKE240531C00091000 | 2024-05-03 9:43AM EDT | 91.00 | 3.67 | 2.84 | 3.15 | +0.42 | +12.92% | 1 | 25 | 25.05% |
| NKE240531C00092000 | 2024-05-03 2:59PM EDT | 92.00 | 2.63 | 2.39 | 2.59 | -0.09 | -3.31% | 76 | 142 | 24.71% |
| NKE240531C00093000 | 2024-05-03 3:44PM EDT | 93.00 | 2.05 | 1.74 | 2.15 | +0.05 | +2.50% | 31 | 58 | 24.95% |
| NKE240531C00094000 | 2024-05-03 3:17PM EDT | 94.00 | 1.63 | 1.47 | 1.76 | -0.11 | -6.32% | 19 | 92 | 25.10% |
| NKE240531C00095000 | 2024-05-03 3:16PM EDT | 95.00 | 1.24 | 1.03 | 1.20 | -0.11 | -8.15% | 17 | 141 | 22.78% |
| NKE240531C00096000 | 2024-05-03 2:52PM EDT | 96.00 | 0.96 | 0.44 | 0.90 | -0.07 | -6.80% | 15 | 60 | 22.49% |
| NKE240531C00097000 | 2024-05-03 1:14PM EDT | 97.00 | 0.69 | 0.48 | 0.67 | -0.09 | -11.54% | 12 | 940 | 22.36% |
| NKE240531C00098000 | 2024-05-03 3:54PM EDT | 98.00 | 0.48 | 0.25 | 0.49 | -0.08 | -14.29% | 9 | 65 | 22.27% |
| NKE240531C00099000 | 2024-05-02 11:45AM EDT | 99.00 | 0.40 | 0.12 | 0.55 | +0.04 | +11.11% | 1 | 121 | 25.56% |
| NKE240531C00100000 | 2024-05-03 2:59PM EDT | 100.00 | 0.27 | 0.24 | 0.26 | -0.04 | -12.90% | 27 | 156 | 22.36% |
| NKE240531C00101000 | 2024-05-03 1:04PM EDT | 101.00 | 0.18 | 0.15 | 0.19 | +0.03 | +20.00% | 1 | 108 | 22.56% |
| NKE240531C00102000 | 2024-05-03 1:03PM EDT | 102.00 | 0.15 | 0.11 | 0.15 | +0.01 | +7.14% | 1 | 50 | 23.15% |
| NKE240531C00103000 | 2024-05-03 3:17PM EDT | 103.00 | 0.12 | 0.09 | 0.12 | -0.13 | -52.00% | 32 | 126 | 23.78% |
| NKE240531C00104000 | 2024-05-03 3:17PM EDT | 104.00 | 0.43 | 0.03 | 0.42 | +0.30 | +230.77% | 16 | 26 | 33.72% |
| NKE240531C00105000 | 2024-05-03 3:54PM EDT | 105.00 | 0.07 | 0.05 | 0.17 | +0.02 | +40.00% | 1 | 99 | 28.91% |
| NKE240531C00106000 | 2024-05-03 3:13PM EDT | 106.00 | 0.29 | 0.02 | 0.24 | +0.18 | +163.64% | 8 | 6 | 32.81% |
| NKE240531C00107000 | 2024-05-03 3:16PM EDT | 107.00 | 0.31 | 0.01 | 0.22 | +0.24 | +342.86% | 8 | 14 | 33.89% |
| NKE240531C00110000 | 2024-04-26 3:36PM EDT | 110.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 37.89% |
| NKE240531C00115000 | 2024-04-26 3:36PM EDT | 115.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 43 | 174 | 38.09% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240531P00075000 | 2024-04-25 3:26PM EDT | 75.00 | 0.12 | 0.02 | 0.09 | 0.00 | - | - | 1 | 38.48% |
| NKE240531P00077000 | 2024-04-22 3:23PM EDT | 77.00 | 0.10 | 0.03 | 0.70 | 0.00 | - | - | 1 | 53.91% |
| NKE240531P00078000 | 2024-04-30 11:55AM EDT | 78.00 | 0.10 | 0.03 | 0.70 | 0.00 | - | 2 | 9 | 51.03% |
| NKE240531P00079000 | 2024-04-30 10:42AM EDT | 79.00 | 0.08 | 0.04 | 0.50 | 0.00 | - | 1 | 9 | 43.75% |
| NKE240531P00080000 | 2024-05-01 3:50PM EDT | 80.00 | 0.18 | 0.04 | 0.38 | 0.00 | - | 19 | 24 | 38.14% |
| NKE240531P00081000 | 2024-05-02 10:04AM EDT | 81.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 2 | 34 | 38.38% |
| NKE240531P00082000 | 2024-05-01 3:32PM EDT | 82.00 | 0.22 | 0.12 | 0.17 | 0.00 | - | 12 | 19 | 27.15% |
| NKE240531P00083000 | 2024-05-03 3:49PM EDT | 83.00 | 0.18 | 0.16 | 0.20 | -0.18 | -50.00% | 1 | 77 | 25.83% |
| NKE240531P00084000 | 2024-05-03 1:21PM EDT | 84.00 | 0.24 | 0.21 | 0.25 | -0.16 | -40.00% | 1 | 17 | 24.85% |
| NKE240531P00085000 | 2024-05-03 3:46PM EDT | 85.00 | 0.28 | 0.28 | 0.32 | -0.13 | -31.71% | 11 | 78 | 24.02% |
| NKE240531P00086000 | 2024-05-03 2:59PM EDT | 86.00 | 0.39 | 0.38 | 0.42 | -0.07 | -15.22% | 24 | 30 | 23.34% |
| NKE240531P00087000 | 2024-05-03 3:24PM EDT | 87.00 | 0.53 | 0.51 | 0.74 | -0.11 | -17.19% | 9 | 43 | 25.49% |
| NKE240531P00088000 | 2024-05-03 3:01PM EDT | 88.00 | 0.67 | 0.16 | 0.74 | -0.10 | -12.99% | 4 | 96 | 22.39% |
| NKE240531P00089000 | 2024-05-03 3:40PM EDT | 89.00 | 0.90 | 0.89 | 1.00 | -0.32 | -26.23% | 23 | 132 | 22.29% |
| NKE240531P00090000 | 2024-05-03 1:21PM EDT | 90.00 | 1.13 | 1.09 | 1.73 | -0.10 | -8.13% | 9 | 148 | 26.53% |
| NKE240531P00091000 | 2024-05-03 1:48PM EDT | 91.00 | 1.52 | 1.50 | 1.75 | -0.10 | -6.17% | 6 | 65 | 22.53% |
| NKE240531P00092000 | 2024-05-03 3:59PM EDT | 92.00 | 1.92 | 1.91 | 1.97 | -0.94 | -32.87% | 27 | 34 | 20.09% |
| NKE240531P00093000 | 2024-05-03 2:42PM EDT | 93.00 | 2.34 | 2.28 | 2.53 | -0.66 | -22.00% | 3 | 73 | 20.31% |
| NKE240531P00094000 | 2024-05-01 2:34PM EDT | 94.00 | 4.11 | 2.96 | 3.05 | 0.00 | - | 4 | 154 | 19.36% |
| NKE240531P00095000 | 2024-05-03 3:26PM EDT | 95.00 | 3.52 | 3.60 | 4.70 | -0.67 | -15.99% | 5 | 67 | 29.68% |
| NKE240531P00096000 | 2024-05-02 10:30AM EDT | 96.00 | 4.69 | 3.20 | 4.45 | 0.00 | - | 2 | 27 | 18.78% |
| NKE240531P00097000 | 2024-05-02 2:31PM EDT | 97.00 | 5.03 | 5.10 | 5.25 | 0.00 | - | 1 | 2 | 18.46% |
| NKE240531P00098000 | 2024-05-02 10:03AM EDT | 98.00 | 6.57 | 5.95 | 6.10 | 0.00 | - | 2 | 5 | 18.07% |
| NKE240531P00099000 | 2024-05-01 9:30AM EDT | 99.00 | 7.00 | 6.35 | 8.60 | 0.00 | - | 2 | 4 | 41.16% |
| NKE240531P00100000 | 2024-04-22 11:50AM EDT | 100.00 | 6.31 | 7.65 | 9.60 | 0.00 | - | - | 0 | 43.97% |
| NKE240531P00101000 | 2024-05-02 1:06PM EDT | 101.00 | 9.36 | 7.90 | 10.25 | 0.00 | - | 11 | 11 | 42.31% |
| NKE240531P00102000 | 2024-04-18 3:48PM EDT | 102.00 | 6.69 | 8.50 | 10.65 | 0.00 | - | - | 2 | 36.38% |
| NKE240531P00110000 | 2024-04-17 3:17PM EDT | 110.00 | 14.40 | 16.35 | 19.55 | 0.00 | - | 14 | 0 | 67.11% |
| NKE240531P00115000 | 2024-04-25 10:21AM EDT | 115.00 | 22.12 | 21.10 | 23.90 | 0.00 | - | 3 | 0 | 66.43% |
© 2024 Yahoo. All rights reserved.