NIKE, Inc. (NKE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240628C00080000 | 2024-06-12 3:30PM EDT | 80.00 | 14.06 | 13.70 | 15.90 | 0.00 | - | 1 | 4 | 92.92% |
| NKE240628C00083000 | 2024-05-31 10:09AM EDT | 83.00 | 10.70 | 10.95 | 12.75 | 0.00 | - | 1 | 1 | 79.15% |
| NKE240628C00084000 | 2024-05-13 12:34PM EDT | 84.00 | 9.28 | 9.65 | 10.70 | 0.00 | - | 3 | 3 | 58.55% |
| NKE240628C00085000 | 2024-06-12 12:01PM EDT | 85.00 | 10.28 | 9.25 | 9.40 | 0.00 | - | 1 | 19 | 57.67% |
| NKE240628C00086000 | 2024-05-31 9:41AM EDT | 86.00 | 8.75 | 7.55 | 9.75 | 0.00 | - | 1 | 1 | 59.96% |
| NKE240628C00088000 | 2024-06-14 1:50PM EDT | 88.00 | 7.27 | 6.15 | 7.05 | -0.15 | -2.02% | 3 | 59 | 57.28% |
| NKE240628C00089000 | 2024-06-13 1:12PM EDT | 89.00 | 6.78 | 5.80 | 6.35 | 0.00 | - | 15 | 36 | 52.25% |
| NKE240628C00090000 | 2024-06-14 10:04AM EDT | 90.00 | 6.13 | 5.05 | 5.70 | -0.07 | -1.13% | 1 | 60 | 51.51% |
| NKE240628C00091000 | 2024-06-14 1:50PM EDT | 91.00 | 5.24 | 4.95 | 6.05 | -0.35 | -6.26% | 6 | 117 | 62.96% |
| NKE240628C00092000 | 2024-06-14 3:25PM EDT | 92.00 | 4.64 | 3.40 | 4.50 | -0.21 | -4.33% | 3 | 262 | 56.15% |
| NKE240628C00093000 | 2024-06-14 3:59PM EDT | 93.00 | 3.92 | 3.85 | 3.95 | -0.38 | -8.84% | 54 | 356 | 54.93% |
| NKE240628C00094000 | 2024-06-14 3:59PM EDT | 94.00 | 3.45 | 3.40 | 3.50 | -0.20 | -5.48% | 173 | 834 | 55.32% |
| NKE240628C00095000 | 2024-06-14 3:56PM EDT | 95.00 | 3.05 | 2.67 | 3.05 | -0.36 | -10.56% | 150 | 1,570 | 52.98% |
| NKE240628C00096000 | 2024-06-14 3:59PM EDT | 96.00 | 2.60 | 2.53 | 2.82 | -0.40 | -13.33% | 132 | 710 | 56.08% |
| NKE240628C00097000 | 2024-06-14 3:41PM EDT | 97.00 | 2.33 | 1.75 | 2.43 | -0.30 | -11.41% | 397 | 2,314 | 52.47% |
| NKE240628C00098000 | 2024-06-14 3:45PM EDT | 98.00 | 1.99 | 1.81 | 1.95 | -0.17 | -7.87% | 126 | 557 | 54.10% |
| NKE240628C00099000 | 2024-06-14 3:57PM EDT | 99.00 | 1.65 | 1.48 | 1.73 | -0.16 | -8.84% | 45 | 442 | 54.13% |
| NKE240628C00100000 | 2024-06-14 3:57PM EDT | 100.00 | 1.40 | 1.25 | 1.48 | -0.21 | -13.04% | 416 | 1,082 | 54.20% |
| NKE240628C00101000 | 2024-06-14 3:58PM EDT | 101.00 | 1.20 | 1.12 | 1.22 | -0.13 | -9.77% | 87 | 201 | 54.54% |
| NKE240628C00102000 | 2024-06-14 3:40PM EDT | 102.00 | 1.09 | 1.00 | 1.04 | -0.06 | -5.22% | 63 | 405 | 55.32% |
| NKE240628C00103000 | 2024-06-14 1:27PM EDT | 103.00 | 0.98 | 0.83 | 0.89 | -0.03 | -2.97% | 17 | 497 | 55.42% |
| NKE240628C00104000 | 2024-06-14 3:07PM EDT | 104.00 | 0.76 | 0.42 | 0.78 | -0.10 | -11.63% | 10 | 224 | 52.34% |
| NKE240628C00105000 | 2024-06-14 3:51PM EDT | 105.00 | 0.63 | 0.61 | 0.65 | +0.17 | +36.96% | 292 | 2,032 | 56.30% |
| NKE240628C00106000 | 2024-06-14 2:32PM EDT | 106.00 | 0.56 | 0.52 | 0.69 | -0.01 | -1.75% | 6 | 14 | 58.69% |
| NKE240628C00107000 | 2024-06-14 1:44PM EDT | 107.00 | 0.51 | 0.44 | 1.61 | 0.00 | - | 7 | 78 | 72.56% |
| NKE240628C00108000 | 2024-06-14 3:05PM EDT | 108.00 | 0.45 | 0.39 | 0.42 | -0.01 | -2.17% | 61 | 21 | 58.11% |
| NKE240628C00109000 | 2024-06-13 1:32PM EDT | 109.00 | 0.40 | 0.33 | 0.37 | 0.00 | - | 1 | 4 | 58.69% |
| NKE240628C00110000 | 2024-06-14 1:34PM EDT | 110.00 | 0.31 | 0.29 | 0.37 | 0.00 | - | 15 | 789 | 60.45% |
| NKE240628C00115000 | 2024-06-14 2:49PM EDT | 115.00 | 0.19 | 0.09 | 0.22 | -0.09 | -32.14% | 10 | 812 | 62.70% |
| NKE240628C00120000 | 2024-06-12 1:06PM EDT | 120.00 | 0.12 | 0.07 | 0.15 | 0.00 | - | 3 | 71 | 68.95% |
| NKE240628C00125000 | 2024-06-14 10:32AM EDT | 125.00 | 0.10 | 0.03 | 0.11 | -0.02 | -16.67% | 6 | 16 | 73.05% |
| NKE240628C00130000 | 2024-05-14 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| NKE240628C00135000 | 2024-06-14 2:29PM EDT | 135.00 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 54 | 209 | 87.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240628P00065000 | 2024-06-07 1:21PM EDT | 65.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 3 | 4 | 91.41% |
| NKE240628P00070000 | 2024-05-31 9:53AM EDT | 70.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 9 | 11 | 101.56% |
| NKE240628P00075000 | 2024-06-13 1:46PM EDT | 75.00 | 0.12 | 0.04 | 0.20 | -0.05 | -29.41% | 5 | 89 | 65.04% |
| NKE240628P00080000 | 2024-06-14 3:05PM EDT | 80.00 | 0.21 | 0.21 | 0.26 | +0.02 | +10.53% | 24 | 846 | 55.57% |
| NKE240628P00081000 | 2024-06-14 11:26AM EDT | 81.00 | 0.31 | 0.26 | 0.30 | +0.07 | +29.17% | 1 | 27 | 54.10% |
| NKE240628P00082000 | 2024-06-14 12:45PM EDT | 82.00 | 0.35 | 0.34 | 0.38 | +0.02 | +6.06% | 13 | 142 | 53.71% |
| NKE240628P00083000 | 2024-06-14 3:57PM EDT | 83.00 | 0.44 | 0.43 | 0.47 | +0.04 | +10.00% | 13 | 5,000 | 53.03% |
| NKE240628P00084000 | 2024-06-14 3:53PM EDT | 84.00 | 0.53 | 0.56 | 0.59 | +0.05 | +10.42% | 26 | 5,600 | 52.83% |
| NKE240628P00085000 | 2024-06-14 3:57PM EDT | 85.00 | 0.71 | 0.51 | 0.74 | +0.10 | +16.39% | 141 | 473 | 50.00% |
| NKE240628P00086000 | 2024-06-14 3:57PM EDT | 86.00 | 0.91 | 0.89 | 1.36 | +0.16 | +21.33% | 38 | 225 | 57.18% |
| NKE240628P00087000 | 2024-06-14 3:14PM EDT | 87.00 | 1.06 | 1.08 | 1.15 | +0.09 | +9.28% | 60 | 193 | 52.10% |
| NKE240628P00088000 | 2024-06-14 3:58PM EDT | 88.00 | 1.38 | 1.36 | 1.41 | +0.18 | +15.00% | 104 | 1,959 | 52.27% |
| NKE240628P00089000 | 2024-06-14 3:57PM EDT | 89.00 | 1.66 | 1.66 | 1.71 | +0.18 | +12.16% | 57 | 256 | 52.25% |
| NKE240628P00090000 | 2024-06-14 3:57PM EDT | 90.00 | 2.02 | 1.54 | 2.05 | +0.24 | +13.48% | 136 | 1,960 | 52.59% |
| NKE240628P00091000 | 2024-06-14 3:59PM EDT | 91.00 | 2.44 | 2.38 | 2.46 | +0.41 | +20.20% | 53 | 797 | 52.30% |
| NKE240628P00092000 | 2024-06-14 3:36PM EDT | 92.00 | 2.69 | 2.81 | 3.35 | +0.29 | +12.08% | 48 | 938 | 55.71% |
| NKE240628P00093000 | 2024-06-14 3:43PM EDT | 93.00 | 3.30 | 3.25 | 3.35 | +0.42 | +14.58% | 64 | 268 | 51.81% |
| NKE240628P00094000 | 2024-06-14 3:59PM EDT | 94.00 | 3.83 | 3.75 | 3.90 | +0.48 | +14.33% | 197 | 401 | 51.83% |
| NKE240628P00095000 | 2024-06-14 3:59PM EDT | 95.00 | 4.33 | 4.30 | 4.45 | +0.38 | +9.62% | 175 | 862 | 51.56% |
| NKE240628P00096000 | 2024-06-14 1:45PM EDT | 96.00 | 4.81 | 4.00 | 5.05 | +0.25 | +5.48% | 5 | 442 | 52.52% |
| NKE240628P00097000 | 2024-06-13 3:44PM EDT | 97.00 | 5.40 | 5.55 | 6.00 | +0.26 | +5.06% | 1 | 74 | 53.66% |
| NKE240628P00098000 | 2024-06-12 12:40PM EDT | 98.00 | 6.25 | 6.25 | 6.75 | +0.45 | +7.76% | 1 | 135 | 54.25% |
| NKE240628P00099000 | 2024-06-14 2:16PM EDT | 99.00 | 6.90 | 6.95 | 7.10 | +0.35 | +5.34% | 10 | 34 | 50.83% |
| NKE240628P00100000 | 2024-06-14 3:05PM EDT | 100.00 | 7.52 | 6.85 | 7.85 | +0.25 | +3.44% | 1 | 62 | 51.90% |
| NKE240628P00101000 | 2024-06-10 1:49PM EDT | 101.00 | 6.55 | 8.50 | 8.65 | 0.00 | - | 13 | 54 | 50.44% |
| NKE240628P00102000 | 2024-06-10 9:54AM EDT | 102.00 | 6.95 | 9.30 | 10.95 | 0.00 | - | 6 | 55 | 65.06% |
| NKE240628P00103000 | 2024-06-14 2:10PM EDT | 103.00 | 10.00 | 10.15 | 11.55 | +1.75 | +21.21% | 2 | 9 | 63.53% |
| NKE240628P00104000 | 2024-06-10 10:16AM EDT | 104.00 | 9.01 | 10.30 | 11.50 | 0.00 | - | 8 | 9 | 59.52% |
| NKE240628P00105000 | 2024-06-11 3:16PM EDT | 105.00 | 9.90 | 11.00 | 12.70 | 0.00 | - | 1 | 5 | 67.43% |
| NKE240628P00109000 | 2024-06-10 3:48PM EDT | 109.00 | 13.32 | 14.40 | 17.05 | 0.00 | - | - | 8 | 88.43% |
| NKE240628P00115000 | 2024-05-23 9:40AM EDT | 115.00 | 22.99 | 20.05 | 22.00 | 0.00 | - | - | 0 | 75.29% |
© 2024 Yahoo. All rights reserved.