NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240802C00083000 | 2024-06-17 2:17PM EDT | 83.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240802C00084000 | 2024-06-13 10:05AM EDT | 84.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE240802C00085000 | 2024-06-17 9:52AM EDT | 85.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE240802C00090000 | 2024-06-25 1:29PM EDT | 90.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240802C00091000 | 2024-06-20 1:09PM EDT | 91.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240802C00092000 | 2024-06-24 9:43AM EDT | 92.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240802C00093000 | 2024-06-26 3:23PM EDT | 93.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NKE240802C00094000 | 2024-06-26 3:44PM EDT | 94.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NKE240802C00095000 | 2024-06-26 3:49PM EDT | 95.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| NKE240802C00096000 | 2024-06-26 3:02PM EDT | 96.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| NKE240802C00097000 | 2024-06-26 2:45PM EDT | 97.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NKE240802C00098000 | 2024-06-26 12:12PM EDT | 98.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NKE240802C00099000 | 2024-06-25 10:55AM EDT | 99.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NKE240802C00100000 | 2024-06-26 2:54PM EDT | 100.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| NKE240802C00101000 | 2024-06-24 10:54AM EDT | 101.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NKE240802C00102000 | 2024-06-26 3:17PM EDT | 102.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NKE240802C00103000 | 2024-06-26 1:55PM EDT | 103.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NKE240802C00105000 | 2024-06-26 3:53PM EDT | 105.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 6.25% |
| NKE240802C00106000 | 2024-06-26 2:11PM EDT | 106.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NKE240802C00110000 | 2024-06-26 12:40PM EDT | 110.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| NKE240802C00115000 | 2024-06-26 3:48PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| NKE240802C00120000 | 2024-06-25 11:35AM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240802P00075000 | 2024-06-18 12:29PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NKE240802P00080000 | 2024-06-26 3:58PM EDT | 80.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| NKE240802P00082000 | 2024-06-26 2:43PM EDT | 82.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NKE240802P00083000 | 2024-06-26 3:58PM EDT | 83.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NKE240802P00084000 | 2024-06-24 11:28AM EDT | 84.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE240802P00085000 | 2024-06-26 12:16PM EDT | 85.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NKE240802P00086000 | 2024-06-25 3:44PM EDT | 86.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NKE240802P00087000 | 2024-06-26 12:23PM EDT | 87.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NKE240802P00088000 | 2024-06-26 3:49PM EDT | 88.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NKE240802P00089000 | 2024-06-26 3:09PM EDT | 89.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NKE240802P00090000 | 2024-06-26 2:56PM EDT | 90.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| NKE240802P00091000 | 2024-06-25 1:27PM EDT | 91.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NKE240802P00092000 | 2024-06-26 3:11PM EDT | 92.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NKE240802P00093000 | 2024-06-26 9:55AM EDT | 93.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NKE240802P00095000 | 2024-06-26 3:08PM EDT | 95.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240802P00096000 | 2024-06-25 12:05PM EDT | 96.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240802P00097000 | 2024-06-26 3:55PM EDT | 97.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NKE240802P00098000 | 2024-06-26 9:43AM EDT | 98.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240802P00099000 | 2024-06-26 3:57PM EDT | 99.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NKE240802P00100000 | 2024-06-26 3:57PM EDT | 100.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NKE240802P00101000 | 2024-06-20 11:11AM EDT | 101.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE240802P00103000 | 2024-06-14 11:05AM EDT | 103.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE240802P00104000 | 2024-06-14 9:47AM EDT | 104.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.