NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240621C00045000 | 2023-10-02 1:05PM EDT | 45.00 | 50.61 | 56.35 | 57.15 | 0.00 | - | - | 3 | 310.62% |
| NKE240621C00050000 | 2024-02-23 4:15PM EDT | 50.00 | 56.12 | 42.50 | 46.85 | 0.00 | - | 1 | 3 | 176.51% |
| NKE240621C00055000 | 2024-03-26 2:50PM EDT | 55.00 | 38.44 | 37.30 | 41.20 | 0.00 | - | 2 | 11 | 148.93% |
| NKE240621C00060000 | 2024-04-08 12:21PM EDT | 60.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NKE240621C00065000 | 2024-03-27 12:49PM EDT | 65.00 | 29.51 | 27.40 | 31.40 | 0.00 | - | 3 | 3 | 113.94% |
| NKE240621C00070000 | 2024-04-15 3:01PM EDT | 70.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
| NKE240621C00075000 | 2024-04-19 3:33PM EDT | 75.00 | 20.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621C00080000 | 2024-05-01 11:20AM EDT | 80.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621C00082500 | 2024-04-26 12:54PM EDT | 82.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NKE240621C00085000 | 2024-05-01 2:31PM EDT | 85.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NKE240621C00087500 | 2024-05-01 3:53PM EDT | 87.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NKE240621C00090000 | 2024-05-01 3:59PM EDT | 90.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 170 | 2,471 | 0.00% |
| NKE240621C00092500 | 2024-05-01 3:58PM EDT | 92.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 953 | 2,797 | 1.56% |
| NKE240621C00095000 | 2024-05-01 3:59PM EDT | 95.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,219 | 6,744 | 3.13% |
| NKE240621C00097500 | 2024-05-01 3:51PM EDT | 97.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 6.25% |
| NKE240621C00100000 | 2024-05-01 3:59PM EDT | 100.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,144 | 10,580 | 6.25% |
| NKE240621C00105000 | 2024-05-01 3:57PM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| NKE240621C00110000 | 2024-05-01 3:48PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 524 | 9,690 | 12.50% |
| NKE240621C00115000 | 2024-05-01 3:13PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 4,628 | 12.50% |
| NKE240621C00120000 | 2024-05-01 3:47PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| NKE240621C00125000 | 2024-05-01 3:56PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 9,426 | 25.00% |
| NKE240621C00130000 | 2024-05-01 2:14PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NKE240621C00135000 | 2024-04-30 10:04AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| NKE240621C00140000 | 2024-04-25 12:54PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NKE240621C00145000 | 2024-04-15 1:53PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE240621C00150000 | 2024-04-08 9:42AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NKE240621C00155000 | 2024-04-12 10:04AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 782 | 25.00% |
| NKE240621C00160000 | 2024-03-21 2:49PM EDT | 160.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 1,108 | 87.55% |
| NKE240621C00165000 | 2024-03-18 10:46AM EDT | 165.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 10 | 108 | 91.11% |
| NKE240621C00170000 | 2024-03-11 2:48PM EDT | 170.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 150 | 65.23% |
| NKE240621C00175000 | 2024-03-20 1:22PM EDT | 175.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 3,512 | 66.80% |
| NKE240621C00180000 | 2024-03-22 3:37PM EDT | 180.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 236 | 111.43% |
| NKE240621C00185000 | 2024-03-01 4:55PM EDT | 185.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 63 | 69.53% |
| NKE240621C00190000 | 2024-03-04 10:30AM EDT | 190.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 218 | 75.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240621P00045000 | 2024-04-02 9:57AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| NKE240621P00047500 | 2023-11-03 3:30PM EDT | 47.50 | 0.09 | 0.00 | 0.16 | 0.00 | - | 5 | 15 | 76.56% |
| NKE240621P00050000 | 2024-03-18 9:44AM EDT | 50.00 | 0.14 | 0.00 | 0.97 | 0.00 | - | 7 | 56 | 95.65% |
| NKE240621P00055000 | 2024-04-16 11:09AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,213 | 25.00% |
| NKE240621P00060000 | 2024-04-24 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,521 | 25.00% |
| NKE240621P00065000 | 2024-04-23 12:15PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NKE240621P00070000 | 2024-05-01 2:21PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| NKE240621P00075000 | 2024-05-01 3:14PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6,040 | 12.50% |
| NKE240621P00080000 | 2024-05-01 3:28PM EDT | 80.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NKE240621P00082500 | 2024-05-01 3:43PM EDT | 82.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| NKE240621P00085000 | 2024-05-01 3:59PM EDT | 85.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 217 | 11,167 | 3.13% |
| NKE240621P00087500 | 2024-05-01 3:57PM EDT | 87.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3,081 | 7,483 | 3.13% |
| NKE240621P00090000 | 2024-05-01 3:59PM EDT | 90.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 985 | 11,753 | 0.39% |
| NKE240621P00092500 | 2024-05-01 3:42PM EDT | 92.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | 87 | 5,179 | 0.00% |
| NKE240621P00095000 | 2024-05-01 3:42PM EDT | 95.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 97 | 8,762 | 0.00% |
| NKE240621P00097500 | 2024-05-01 2:50PM EDT | 97.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NKE240621P00100000 | 2024-05-01 3:39PM EDT | 100.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 36 | 9,217 | 0.00% |
| NKE240621P00105000 | 2024-05-01 1:38PM EDT | 105.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NKE240621P00110000 | 2024-05-01 3:46PM EDT | 110.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 2,595 | 415 | 0.00% |
| NKE240621P00115000 | 2024-05-01 3:46PM EDT | 115.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| NKE240621P00120000 | 2024-05-01 3:46PM EDT | 120.00 | 29.66 | 0.00 | 0.00 | 0.00 | - | 100 | 16 | 0.00% |
| NKE240621P00125000 | 2024-03-27 11:57AM EDT | 125.00 | 31.55 | 28.90 | 32.80 | 0.00 | - | 1 | 2 | 0.00% |
| NKE240621P00130000 | 2024-03-26 3:34PM EDT | 130.00 | 37.68 | 34.40 | 37.70 | 0.00 | - | 2 | 1 | 0.00% |
| NKE240621P00135000 | 2023-12-20 4:55PM EDT | 135.00 | 16.10 | 31.20 | 35.50 | 0.00 | - | 8 | 0 | 0.00% |
| NKE240621P00140000 | 2023-12-22 1:45PM EDT | 140.00 | 30.63 | 37.70 | 40.60 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00145000 | 2023-12-20 11:15AM EDT | 145.00 | 23.30 | 41.00 | 45.25 | 0.00 | - | 55 | 0 | 0.00% |
| NKE240621P00150000 | 2024-03-14 11:25AM EDT | 150.00 | 49.36 | 56.95 | 58.55 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621P00155000 | 2024-01-10 4:29PM EDT | 155.00 | 51.14 | 49.90 | 51.05 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621P00160000 | 2024-03-18 1:21PM EDT | 160.00 | 60.45 | 63.40 | 67.15 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240621P00165000 | 2023-10-27 12:29PM EDT | 165.00 | 65.80 | 57.25 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00170000 | 2023-05-11 9:41AM EDT | 170.00 | 46.30 | 63.45 | 64.75 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00175000 | 2023-06-26 2:09PM EDT | 175.00 | 63.40 | 65.25 | 66.30 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621P00190000 | 2023-03-20 1:51PM EDT | 190.00 | 69.30 | 63.70 | 65.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.