NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240719C00050000 | 2024-03-04 1:31PM EDT | 50.00 | 50.65 | 40.00 | 42.40 | 0.00 | - | 1 | 1 | 87.06% |
| NKE240719C00060000 | 2024-02-06 4:00PM EDT | 60.00 | 43.03 | 37.30 | 41.15 | 0.00 | - | 2 | 1 | 152.83% |
| NKE240719C00065000 | 2024-04-11 1:29PM EDT | 65.00 | 27.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240719C00070000 | 2024-04-22 10:49AM EDT | 70.00 | 25.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240719C00075000 | 2024-05-01 9:46AM EDT | 75.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240719C00080000 | 2024-05-01 3:23PM EDT | 80.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240719C00082500 | 2024-05-01 3:51PM EDT | 82.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240719C00085000 | 2024-05-01 11:50AM EDT | 85.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240719C00087500 | 2024-04-30 2:50PM EDT | 87.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240719C00090000 | 2024-05-01 3:57PM EDT | 90.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| NKE240719C00092500 | 2024-05-01 3:52PM EDT | 92.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 1.56% |
| NKE240719C00095000 | 2024-05-01 3:57PM EDT | 95.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| NKE240719C00097500 | 2024-05-01 3:55PM EDT | 97.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| NKE240719C00100000 | 2024-05-01 3:55PM EDT | 100.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| NKE240719C00105000 | 2024-05-01 3:05PM EDT | 105.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| NKE240719C00110000 | 2024-05-01 3:42PM EDT | 110.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| NKE240719C00115000 | 2024-05-01 3:24PM EDT | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| NKE240719C00120000 | 2024-05-01 2:47PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NKE240719C00125000 | 2024-05-01 3:33PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NKE240719C00130000 | 2024-05-01 3:57PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| NKE240719C00135000 | 2024-05-01 11:43AM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NKE240719C00140000 | 2024-05-01 12:57PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NKE240719C00145000 | 2024-04-30 12:15PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NKE240719C00150000 | 2024-04-29 10:39AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| NKE240719C00155000 | 2024-04-17 1:34PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NKE240719C00160000 | 2024-03-28 10:26AM EDT | 160.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 42 | 42 | 50.59% |
| NKE240719C00165000 | 2024-04-17 10:40AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| NKE240719C00170000 | 2024-04-01 3:35PM EDT | 170.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 1,004 | 51.76% |
| NKE240719C00175000 | 2024-04-17 11:00AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NKE240719C00180000 | 2024-03-11 2:31PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 53.13% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240719P00050000 | 2024-04-25 3:41PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE240719P00055000 | 2024-04-25 12:38PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NKE240719P00060000 | 2024-04-24 10:24AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| NKE240719P00065000 | 2024-05-01 10:56AM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NKE240719P00070000 | 2024-05-01 2:27PM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NKE240719P00075000 | 2024-05-01 11:19AM EDT | 75.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NKE240719P00080000 | 2024-05-01 3:37PM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| NKE240719P00082500 | 2024-05-01 1:17PM EDT | 82.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NKE240719P00085000 | 2024-05-01 3:24PM EDT | 85.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| NKE240719P00087500 | 2024-05-01 3:54PM EDT | 87.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 1.56% |
| NKE240719P00090000 | 2024-05-01 3:44PM EDT | 90.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.20% |
| NKE240719P00092500 | 2024-05-01 2:31PM EDT | 92.50 | 5.52 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NKE240719P00095000 | 2024-05-01 2:41PM EDT | 95.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NKE240719P00097500 | 2024-05-01 3:22PM EDT | 97.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NKE240719P00100000 | 2024-05-01 12:14PM EDT | 100.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NKE240719P00105000 | 2024-05-01 12:14PM EDT | 105.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NKE240719P00110000 | 2024-04-26 10:15AM EDT | 110.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NKE240719P00115000 | 2024-05-01 3:44PM EDT | 115.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240719P00120000 | 2024-05-01 10:12AM EDT | 120.00 | 29.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240719P00125000 | 2024-03-21 3:28PM EDT | 125.00 | 24.24 | 28.00 | 32.20 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240719P00130000 | 2024-01-03 11:03AM EDT | 130.00 | 25.00 | 28.75 | 29.65 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240719P00135000 | 2023-12-26 11:42AM EDT | 135.00 | 27.22 | 30.70 | 34.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240719P00140000 | 2024-03-22 12:06PM EDT | 140.00 | 46.82 | 43.00 | 47.60 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240719P00145000 | 2023-12-21 2:12PM EDT | 145.00 | 24.48 | 41.00 | 45.30 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00150000 | 2023-12-20 11:57AM EDT | 150.00 | 28.10 | 46.00 | 50.30 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00155000 | 2023-12-21 10:36AM EDT | 155.00 | 32.45 | 51.00 | 55.40 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00170000 | 2023-12-22 12:40PM EDT | 170.00 | 60.72 | 67.90 | 70.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.