NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240705C00083000 | 2024-06-03 2:25PM EDT | 83.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240705C00084000 | 2024-06-05 11:19AM EDT | 84.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NKE240705C00085000 | 2024-06-03 12:01PM EDT | 85.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NKE240705C00086000 | 2024-06-06 12:05PM EDT | 86.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| NKE240705C00087000 | 2024-06-06 12:05PM EDT | 87.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NKE240705C00088000 | 2024-05-31 3:38PM EDT | 88.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240705C00089000 | 2024-06-14 2:09PM EDT | 89.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| NKE240705C00090000 | 2024-06-13 1:24PM EDT | 90.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| NKE240705C00091000 | 2024-06-14 3:30PM EDT | 91.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| NKE240705C00092000 | 2024-06-14 1:43PM EDT | 92.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 381 | 0.00% |
| NKE240705C00093000 | 2024-06-14 3:57PM EDT | 93.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| NKE240705C00094000 | 2024-06-14 3:59PM EDT | 94.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 32 | 120 | 0.78% |
| NKE240705C00095000 | 2024-06-14 3:30PM EDT | 95.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 56 | 175 | 1.56% |
| NKE240705C00096000 | 2024-06-14 2:12PM EDT | 96.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 74 | 152 | 3.13% |
| NKE240705C00097000 | 2024-06-14 12:44PM EDT | 97.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 75 | 228 | 3.13% |
| NKE240705C00098000 | 2024-06-14 3:59PM EDT | 98.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 940 | 6.25% |
| NKE240705C00099000 | 2024-06-14 3:07PM EDT | 99.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 35 | 131 | 6.25% |
| NKE240705C00100000 | 2024-06-14 3:30PM EDT | 100.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 22 | 320 | 6.25% |
| NKE240705C00101000 | 2024-06-14 2:09PM EDT | 101.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 6.25% |
| NKE240705C00102000 | 2024-06-14 10:13AM EDT | 102.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 12.50% |
| NKE240705C00103000 | 2024-06-14 2:45PM EDT | 103.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 12.50% |
| NKE240705C00104000 | 2024-06-14 3:35PM EDT | 104.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 12.50% |
| NKE240705C00105000 | 2024-06-14 3:22PM EDT | 105.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 22 | 137 | 12.50% |
| NKE240705C00106000 | 2024-06-13 3:41PM EDT | 106.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| NKE240705C00110000 | 2024-06-14 3:59PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 24 | 853 | 12.50% |
| NKE240705C00115000 | 2024-06-14 1:39PM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 822 | 25.00% |
| NKE240705C00120000 | 2024-06-14 2:35PM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240705P00070000 | 2024-06-12 1:24PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| NKE240705P00075000 | 2024-06-14 2:35PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
| NKE240705P00080000 | 2024-06-14 2:52PM EDT | 80.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 369 | 12.50% |
| NKE240705P00081000 | 2024-06-14 10:13AM EDT | 81.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| NKE240705P00082000 | 2024-06-10 3:54PM EDT | 82.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| NKE240705P00083000 | 2024-06-14 3:46PM EDT | 83.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| NKE240705P00084000 | 2024-06-14 2:19PM EDT | 84.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 9 | 114 | 12.50% |
| NKE240705P00085000 | 2024-06-14 1:14PM EDT | 85.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 8 | 473 | 12.50% |
| NKE240705P00086000 | 2024-06-14 12:26PM EDT | 86.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 19 | 56 | 6.25% |
| NKE240705P00087000 | 2024-06-14 10:10AM EDT | 87.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 6.25% |
| NKE240705P00088000 | 2024-06-14 3:46PM EDT | 88.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 785 | 640 | 6.25% |
| NKE240705P00089000 | 2024-06-14 3:57PM EDT | 89.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 6.25% |
| NKE240705P00090000 | 2024-06-14 3:59PM EDT | 90.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 908 | 1,271 | 3.13% |
| NKE240705P00091000 | 2024-06-14 12:21PM EDT | 91.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 3.13% |
| NKE240705P00092000 | 2024-06-14 3:57PM EDT | 92.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 341 | 381 | 1.56% |
| NKE240705P00093000 | 2024-06-14 3:38PM EDT | 93.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 29 | 72 | 0.78% |
| NKE240705P00094000 | 2024-06-14 3:31PM EDT | 94.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 24 | 255 | 0.00% |
| NKE240705P00095000 | 2024-06-14 3:59PM EDT | 95.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 24 | 1,010 | 0.00% |
| NKE240705P00096000 | 2024-06-14 2:41PM EDT | 96.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.00% |
| NKE240705P00097000 | 2024-06-14 10:42AM EDT | 97.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 42 | 116 | 0.00% |
| NKE240705P00098000 | 2024-06-07 1:52PM EDT | 98.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NKE240705P00099000 | 2024-06-10 10:03AM EDT | 99.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NKE240705P00100000 | 2024-06-12 11:51AM EDT | 100.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NKE240705P00103000 | 2024-06-10 10:45AM EDT | 103.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NKE240705P00105000 | 2024-06-13 11:02AM EDT | 105.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NKE240705P00110000 | 2024-06-12 11:29AM EDT | 110.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NKE240705P00120000 | 2024-06-06 1:42PM EDT | 120.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.